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

29.20
0.10
(0.34%)
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
(2026-08-19) 		-0.20 -0.68% 276,400 -10,900 0
28.80
34.75
29.20
2 tháng
(2026-07-20) 		-0.85 -2.84% 497,100 -10,900 0
28.80
34.75
29.20
3 tháng
(2026-06-22) 		-1.10 -3.64% 763,400 -10,900 0
28.80
34.75
29.20
6 tháng
(2026-03-23) 		-1.73 -5.60% 2,045,700 -10,900 0
26.70
34.75
29.20
12 tháng
(2025-09-23) 		-3.02 -9.41% 5,477,500 -10,900 0
26.70
34.75
29.20
24 tháng
(2024-09-30) 		-1.42 -4.66% 33,156,000 -10,900 0
24.97
38.93
29.20
36 tháng
(2023-10-04) 		-2.48 -7.85% 42,036,800 -10,900 0
23.47
38.93
29.20
60 tháng
(2021-10-14) 		1.72 6.26% 86,177,300 357,985 21.5
20.08
38.93
29.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2025
36.50
 195,300 37.15 37.15 36.16 0 0 0
06/03/2025
36.81
 123,000 36.68 36.81 36.24 0 0 0
05/03/2025
36.42
 111,100 36.72 37.28 36.33 0 0 0
04/03/2025
36.50
 197,400 36.85 36.94 36.16 0 0 0
03/03/2025
36.59
 263,800 36.16 37.07 35.98 0 0 0
28/02/2025
36.07
 256,000 35.29 36.81 35.29 0 0 0
27/02/2025
35.46
 236,500 35.72 35.98 35.38 0 0 0
26/02/2025
36.03
 280,400 37.02 37.02 36.03 0 0 0
25/02/2025
36.59
 604,500 35.72 36.59 34.86 0 0 0
24/02/2025
35.85
 197,900 36.07 36.59 35.81 0 0 0
21/02/2025
36.63
 396,100 36.94 37.80 36.11 0 0 0
20/02/2025
36.94
 202,900 37.11 37.72 36.94 0 0 0
19/02/2025
37.46
 600,600 36.55 38.80 36.55 0 0 0
18/02/2025
36.33
 323,900 35.12 36.63 34.77 0 0 0
17/02/2025
35.12
 429,000 36.16 36.37 34.68 0 0 0
14/02/2025
36.16
 245,000 36.20 36.29 35.68 0 0 0
13/02/2025
35.81
 645,700 34.94 36.98 34.25 0 0 0
12/02/2025
34.60
 385,900 34.68 35.51 33.82 0 0 0
11/02/2025
34.21
 583,100 34.73 35.46 33.51 0 0 0
10/02/2025
34.68
 524,300 35.29 36.98 34.47 0 0 0
07/02/2025
35.68
 1,180,600 35.68 35.68 34.68 0 0 0
06/02/2025
33.38
 801,800 31.56 33.38 31.30 0 0 0
05/02/2025
31.21
 403,600 30.69 31.65 30.48 0 0 0
04/02/2025
30.61
 41,100 30.61 30.78 30.48 0 0 0
03/02/2025
36.07
 256,000 35.29 36.81 35.29 0 0 0
31/01/2025
24.97
 5,100 25.06 25.10 24.97 0 0 0
30/01/2025
24.97
 5,100 25.06 25.10 24.97 0 0 0
29/01/2025
24.97
 5,100 25.06 25.10 24.97 0 0 0
28/01/2025
24.97
 5,100 25.06 25.10 24.97 0 0 0
27/01/2025
24.97
 5,100 25.06 25.10 24.97 0 0 0
24/01/2025
30.91
 73,800 31.21 31.21 30.52 0 0 0
23/01/2025
30.87
 78,000 30.82 31.43 30.82 0 0 0
22/01/2025
30.91
 243,800 30.26 31.65 30.26 0 0 0
21/01/2025
30.30
 32,300 30.35 30.52 30.26 0 0 0
20/01/2025
30.30
 64,100 30.13 30.52 30.13 0 0 0
17/01/2025
30.22
 5,400 30.35 30.35 30.22 0 0 0
16/01/2025
30.30
 12,800 30.39 30.39 30.30 0 0 0
15/01/2025
30.35
 18,100 30.35 30.35 30.22 0 0 0
14/01/2025
30.35
 15,400 30.09 30.35 30.09 0 0 0
13/01/2025
30.26
 11,300 30.13 30.26 29.91 0 0 0
10/01/2025
30.13
 12,500 30.04 30.35 30.04 0 0 0
09/01/2025
30.26
 700 30.26 30.26 30.26 0 0 0
08/01/2025
30.26
 13,700 30.35 30.35 30.26 0 0 0
07/01/2025
30.30
 21,600 30.35 30.35 30.17 0 0 0
06/01/2025
30.26
 26,400 30.52 30.52 30.17 0 0 0
03/01/2025
30.43
 38,600 30.30 30.48 30.26 0 0 0
02/01/2025
30.43
 7,300 30.43 30.48 30.35 0 0 0
01/01/2025
30.48
 28,700 30.43 30.52 30.26 0 0 0
31/12/2024
30.48
 28,700 30.43 30.52 30.26 0 0 0
30/12/2024
30.30
 53,900 30.35 30.35 30.26 0 0 0
27/12/2024
30.35
 42,000 30.52 30.52 30.35 0 0 0
26/12/2024
30.43
 49,400 30.61 30.61 30.43 0 0 0
25/12/2024
30.43
 100,100 30.87 30.87 30.39 0 0 0
24/12/2024
30.43
 118,500 30.26 30.43 30.22 0 0 0
23/12/2024
30.22
 31,300 30.22 30.43 30.17 0 0 0
20/12/2024
30.22
 34,500 30.22 30.43 30.17 0 0 0
19/12/2024
30.22
 19,900 30.30 30.35 30.22 0 0 0
18/12/2024
30.35
 25,300 30.26 30.35 30.22 0 0 0
17/12/2024
30.26
 21,800 30.30 30.35 30.22 0 0 0
16/12/2024
30.35
 52,500 30.35 30.39 30.22 0 0 0
13/12/2024
30.35
 70,900 30.22 30.39 30.22 0 0 0
12/12/2024
30.39
 21,800 30.39 30.48 30.26 0 0 0
11/12/2024
30.48
 33,000 30.43 30.48 30.26 0 0 0
10/12/2024
30.43
 23,400 30.22 30.43 30.17 0 0 0
09/12/2024
30.39
 21,600 30.48 30.69 30.22 0 0 0
06/12/2024
30.35
 20,000 30.35 30.35 30.22 0 0 0
05/12/2024
30.43
 11,200 30.22 30.43 30.13 0 0 0
04/12/2024
30.17
 4,500 30.22 30.26 30.17 0 0 0
03/12/2024
30.26
 6,400 30.35 30.35 30.22 0 0 0
02/12/2024
30.26
 900 30.35 30.35 30.26 0 0 0
29/11/2024
30.35
 16,600 30.22 30.35 30.17 0 0 0
28/11/2024
30.35
 3,300 30.39 30.39 30.22 0 0 0
27/11/2024
30.35
 5,600 30.30 30.35 30.26 0 0 0
26/11/2024
30.35
 500 30.35 30.35 30.35 0 0 0
25/11/2024
30.39
 11,500 30.35 30.39 30.13 0 0 0
22/11/2024
30.35
 28,200 30.30 30.39 30.26 0 0 0
21/11/2024
30.35
 9,400 30.26 30.35 30.26 0 0 0
20/11/2024
30.30
 44,400 29.96 30.35 29.91 0 0 0
19/11/2024
30.04
 17,000 30.22 30.35 30.04 0 0 0
18/11/2024
30.26
 10,800 30.35 30.35 29.91 0 0 0
15/11/2024
30.26
 23,200 30.13 30.26 29.91 0 0 0
14/11/2024
30.13
 10,800 30.17 30.43 30.13 0 0 0
13/11/2024
30.26
 32,000 30.35 30.43 30.13 0 0 0
12/11/2024
30.43
 7,600 30.43 30.43 30.35 0 0 0
11/11/2024
30.35
 38,700 30.35 30.52 30.30 0 0 0
08/11/2024
30.35
 29,500 30.35 30.43 30.35 0 0 0
07/11/2024
30.35
 36,100 30.26 30.43 30.22 0 0 0
06/11/2024
30.26
 26,600 30.13 30.30 30.09 0 0 0
05/11/2024
30.13
 12,200 30.17 30.30 30.09 0 0 0
04/11/2024
30.26
 7,900 30.35 30.35 30.17 0 0 0
01/11/2024
30.22
 8,700 30.35 30.35 30.17 0 0 0
31/10/2024
30.30
 1,600 30.35 30.35 30.17 0 0 0
30/10/2024
30.35
 11,500 30.52 30.52 30.13 0 0 0
29/10/2024
30.26
 22,700 30.35 30.43 30.22 0 0 0
28/10/2024
30.39
 6,000 30.52 30.52 30.22 0 0 0
25/10/2024
30.35
 7,000 30.35 30.48 30.26 0 0 0
24/10/2024
30.35
 25,300 30.35 30.48 30.35 0 0 0
23/10/2024
30.30
 13,200 30.26 30.43 30.22 0 0 0
22/10/2024
30.35
 10,100 30.43 30.48 30.30 0 0 0
21/10/2024
30.43
 16,200 30.35 30.56 30.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |