CTCP Đại lý Giao nhận Vận tải Xếp dỡ Tân Cảng (tcl)

34.70
0.20
(0.58%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-04) 		-0.15 -0.43% 482,500 -43,800 -1.5
34.30
34.80
34.50
2 tháng
(2025-10-06) 		-0.20 -0.58% 1,066,500 -68,300 -2.4
34.05
34.80
34.50
3 tháng
(2025-09-05) 		-0.50 -1.43% 1,602,400 -109,200 -3.8
34.05
35.30
34.50
6 tháng
(2025-06-09) 		1.15 3.45% 5,658,000 -145,600 -4.8
33.25
36.70
34.50
12 tháng
(2024-12-09) 		1.67 5.09% 26,329,400 -1,692,202 -64.7
31.42
41.99
34.50
24 tháng
(2023-12-15) 		1.84 5.64% 34,490,100 -2,995,163 -112.5
31.42
41.99
34.50
36 tháng
(2022-12-20) 		8.80 34.32% 41,788,400 131,916 3.0
25.31
41.99
34.50
60 tháng
(2020-12-30) 		15.96 86.35% 130,190,330 813,361 36.0
16.82
41.99
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
31.91
 37,500 31.91 31.95 31.78 500 23,100 -0.8
02/05/2024
31.91
 31,900 31.64 32.08 31.64 0 26,400 -1.0
26/04/2024
31.64
 70,100 31.91 32.00 31.60 0 32,900 -1.2
25/04/2024
32.08
 37,800 32.30 32.30 32.00 1,000 32,400 -1.1
24/04/2024
32.26
 23,200 32.26 32.35 32.26 0 8,000 -0.3
23/04/2024
32.26
 9,100 32.26 32.52 32.13 200 2,900 -0.1
22/04/2024
32.26
 79,300 32.26 32.61 31.73 20,700 58,400 -1.4
19/04/2024
32.35
 74,400 32.96 32.96 32.17 300 22,400 -0.8
17/04/2024
33.23
 34,900 33.58 33.58 33.23 0 10,100 -0.4
16/04/2024
33.58
 67,500 33.05 33.67 32.88 600 0 0.0
15/04/2024
33.40
 67,600 34.15 34.15 33.40 0 0 0
12/04/2024
34.15
 15,000 34.24 34.37 34.15 0 0 0
11/04/2024
34.37
 31,100 34.63 34.63 34.11 100 0 0.0
10/04/2024
34.63
 4,400 34.46 34.72 34.46 0 0 0
09/04/2024
34.46
 195,700 33.93 34.46 33.93 1,000 5,000 -0.2
08/04/2024
33.93
 18,900 33.84 34.02 33.80 0 6,700 -0.3
05/04/2024
34.02
 124,100 33.71 34.02 33.58 500 9,400 -0.3
04/04/2024
33.75
 18,700 33.75 33.75 33.67 100 900 -0.0
03/04/2024
33.75
 25,000 33.75 33.80 33.62 100 0 0.0
02/04/2024
33.75
 19,400 33.84 33.84 33.53 0 500 -0.0
01/04/2024
33.75
 14,100 33.80 33.80 33.53 100 8,900 -0.3
29/03/2024
33.80
 64,100 33.80 33.89 33.80 100 0 0.0
28/03/2024
33.67
 9,500 33.75 33.80 33.53 0 0 0
27/03/2024
33.75
 7,300 33.49 33.84 33.49 0 0 0
26/03/2024
33.75
 10,800 33.75 33.80 33.31 600 0 0.0
25/03/2024
33.75
 16,800 33.67 33.84 33.58 100 0 0.0
22/03/2024
33.62
 18,100 33.80 33.80 33.40 100 100 -0
21/03/2024
33.80
 5,400 33.40 33.84 33.40 600 0 0.0
20/03/2024
33.80
 53,100 33.40 33.84 32.52 700 20,200 -0.7
19/03/2024
33.40
 10,900 33.31 33.84 33.31 6,000 1,100 0.2
18/03/2024
33.31
 30,200 33.84 33.84 33.23 200 1,900 -0.1
15/03/2024
33.93
 7,700 33.84 33.93 33.58 100 700 -0.0
14/03/2024
33.93
 35,200 33.67 33.93 33.67 0 4,300 -0.2
13/03/2024
33.80
 5,200 33.93 33.93 33.40 2,000 0 0.1
12/03/2024
33.84
 15,900 33.23 33.84 33.23 0 3,000 -0.1
11/03/2024
33.27
 69,500 33.58 33.58 33.27 6,200 58,500 -2.0
08/03/2024
33.58
 29,100 34.02 34.02 33.58 1,100 24,300 -0.9
07/03/2024
34.02
 38,200 33.97 34.02 33.67 0 30,000 -1.2
06/03/2024
33.75
 37,800 33.84 34.06 33.67 5,100 30,000 -1.0
05/03/2024
33.84
 26,000 34.11 34.11 33.40 0 17,900 -0.7
04/03/2024
34.11
 26,700 34.02 34.19 33.93 1,600 0 0.1
01/03/2024
34.02
 11,600 33.75 34.02 33.75 4,800 0 0.2
29/02/2024
33.75
 12,600 33.75 33.75 33.62 1,200 0 0.0
28/02/2024
33.75
 9,800 33.67 33.80 33.67 600 0 0.0
27/02/2024
33.67
 6,700 33.62 33.84 33.62 0 900 -0.0
26/02/2024
33.62
 14,300 33.53 33.84 33.49 5,000 1,500 0.1
23/02/2024
33.45
 10,400 33.84 33.89 33.40 2,200 0 0.1
22/02/2024
33.67
 33,700 33.71 33.89 33.67 600 0 0.0
21/02/2024
33.67
 14,700 33.62 34.06 33.62 0 11,400 -0.4
20/02/2024
34.06
 5,900 34.11 34.11 33.93 2,600 0 0.1
19/02/2024
34.06
 20,600 34.06 34.24 34.06 1,500 500 0.0
16/02/2024
34.06
 15,000 33.89 34.28 33.84 7,300 0 0.3
15/02/2024
33.84
 8,400 33.84 34.02 33.75 4,200 700 0.1
07/02/2024
33.67
 8,200 33.36 33.67 33.36 5,600 100 0.2
06/02/2024
33.36
 20,600 33.40 33.49 33.36 2,600 1,400 0.0
05/02/2024
33.49
 9,700 33.40 33.58 33.40 2,400 3,900 -0.1
02/02/2024
33.23
 8,800 33.31 33.58 31.73 0 3,100 -0.1
01/02/2024
33.49
 16,400 33.49 33.62 33.31 0 12,000 -0.5
31/01/2024
33.49
 18,500 33.49 33.58 33.40 5,000 8,600 -0.1
30/01/2024
33.49
 7,600 33.53 33.67 33.40 0 3,000 -0.1
29/01/2024
33.49
 18,600 34.28 34.28 33.49 0 6,000 -0.2
26/01/2024
33.49
 14,500 33.45 33.49 33.40 0 8,200 -0.3
25/01/2024
33.49
 16,200 33.49 33.49 33.40 200 8,000 -0.3
24/01/2024
33.49
 5,900 33.58 33.67 33.49 1,500 2,600 -0.0
23/01/2024
33.58
 4,300 33.58 33.62 33.40 100 500 -0.0
22/01/2024
33.58
 14,300 33.62 33.67 33.58 2,600 4,400 -0.1
19/01/2024
33.67
 44,600 33.58 33.75 33.58 33,800 10,600 0.9
18/01/2024
33.45
 2,900 33.58 33.58 33.40 0 100 -0.0
17/01/2024
33.45
 4,300 33.45 33.49 33.40 0 0 0
16/01/2024
33.45
 10,900 33.53 33.58 33.40 6,200 1,600 0.2
15/01/2024
33.58
 8,300 33.67 33.84 33.58 4,300 0 0.2
12/01/2024
33.62
 14,100 33.58 33.62 33.31 12,000 0 0.5
11/01/2024
33.40
 15,800 33.49 33.49 33.40 11,300 900 0.4
10/01/2024
33.31
 19,000 33.40 33.58 33.31 15,900 3,000 0.5
09/01/2024
33.40
 20,600 33.40 33.49 33.14 12,500 1,400 0.4
08/01/2024
33.40
 16,500 33.23 33.40 33.23 7,000 0 0.3
05/01/2024
33.23
 10,200 33.27 33.31 33.23 5,200 0 0.2
04/01/2024
33.23
 9,400 33.23 33.23 32.96 5,700 300 0.2
03/01/2024
33.23
 14,900 32.79 33.23 32.79 8,500 1,600 0.3
02/01/2024
33.27
 15,600 33.31 33.31 33.05 5,500 8,400 -0.1
29/12/2023
33.27
 29,200 33.23 33.36 33.23 12,500 0 0.5
28/12/2023
33.23
 31,100 32.92 33.23 32.92 18,900 1,600 0.7
27/12/2023
32.92
 10,100 32.92 33.18 32.88 6,000 1,000 0.2
26/12/2023
32.92
 12,600 32.35 33.40 32.52 8,700 0 0.3
25/12/2023
32.35
 15,800 32.52 32.57 32.35 2,500 0 0.1
22/12/2023
32.52
 11,400 32.44 32.92 32.39 7,900 0 0.3
21/12/2023
32.44
 17,200 32.44 32.48 32.26 4,800 0 0.2
20/12/2023
32.44
 10,100 32.44 32.44 32.39 1,800 0 0.1
19/12/2023
32.44
 20,200 32.44 32.70 32.44 10,000 3,000 0.3
18/12/2023
32.44
 5,200 32.61 32.61 32.44 500 400 0.0
15/12/2023
32.61
 13,400 32.61 32.74 32.52 5,000 0 0.2
14/12/2023
32.61
 15,000 32.52 32.79 32.61 2,100 2,300 -0.0
13/12/2023
32.52
 12,200 32.52 32.61 32.52 6,600 0 0.2
12/12/2023
32.52
 32,900 32.52 32.66 32.52 20,100 400 0.7
11/12/2023
32.52
 15,300 32.61 32.61 32.13 5,000 8,900 -0.1
08/12/2023
32.61
 28,500 32.52 32.61 32.48 18,000 800 0.6
07/12/2023
32.52
 15,500 32.52 32.61 32.30 6,500 0 0.2
06/12/2023
32.52
 37,600 32.52 32.52 32.17 11,300 0 0.4
05/12/2023
32.52
 72,000 32.52 32.52 32.22 24,800 0 0.9
04/12/2023
32.52
 99,600 32.26 32.57 32.08 43,800 13,800 1.1

Chính sách bảo mật | Điều khoản sử dụng |