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

29.40
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
(2026-06-29) 		-0.55 -1.83% 281,800 10,600 0
29.30
30.25
29.30
2 tháng
(2026-05-29) 		-1.20 -3.90% 544,600 18,600 0
29.30
30.75
29.30
3 tháng
(2026-04-29) 		-1.97 -6.26% 1,011,800 13,100 0
29.30
32.12
29.30
6 tháng
(2026-01-29) 		-2.67 -8.28% 2,880,900 -52,400 -0.3
29.30
32.68
29.30
12 tháng
(2025-08-04) 		-2.76 -8.54% 6,600,900 -133,300 -3.1
29.30
34.02
29.30
24 tháng
(2024-08-07) 		-0.71 -2.35% 31,729,700 -1,845,663 -68.6
29.13
38.93
29.30
36 tháng
(2023-08-14) 		-0.64 -2.13% 41,157,600 -2,081,163 -76.4
29.13
38.93
29.30
60 tháng
(2021-08-23) 		3.31 12.62% 92,718,300 398,901 22.7
20.08
38.93
29.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2024
30.35
 70,900 30.22 30.39 30.22 0 40,100 -1.4
12/12/2024
30.39
 21,800 30.39 30.48 30.26 0 11,447 -0.4
11/12/2024
30.48
 33,000 30.43 30.48 30.26 0 15,000 -0.5
10/12/2024
30.43
 23,400 30.22 30.43 30.17 0 12,100 -0.4
09/12/2024
30.39
 21,600 30.48 30.69 30.22 0 8,000 -0.3
06/12/2024
30.35
 20,000 30.35 30.35 30.22 0 10,260 -0.4
05/12/2024
30.43
 11,200 30.22 30.43 30.13 5,400 0 0.2
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 30.26 100 2,900 -0.1
26/11/2024
30.35
 500 30.35 30.35 30.35 0 500 -0.0
25/11/2024
30.39
 11,500 30.35 30.39 30.13 0 200 -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 2,100 0 0.1
20/11/2024
30.30
 44,400 29.96 30.35 29.91 1,600 0 0.1
19/11/2024
30.04
 17,000 30.22 30.35 30.04 0 100 -0.0
18/11/2024
30.26
 10,800 30.35 30.35 29.91 1,000 8,400 -0.3
15/11/2024
30.26
 23,200 30.13 30.26 29.91 0 4,500 -0.2
14/11/2024
30.13
 10,800 30.17 30.43 30.13 0 2,300 -0.1
13/11/2024
30.26
 32,000 30.35 30.43 30.13 0 201 -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 30.30 700 200 0.0
08/11/2024
30.35
 29,500 30.35 30.43 30.35 0 400 -0.0
07/11/2024
30.35
 36,100 30.26 30.43 30.22 0 9,600 -0.3
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 2,000 -0.1
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 0 300 -0.0
29/10/2024
30.26
 22,700 30.35 30.43 30.22 1,800 2,500 -0.0
28/10/2024
30.39
 6,000 30.52 30.52 30.22 1,200 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 10,500 -0.4
22/10/2024
30.35
 10,100 30.43 30.48 30.30 1,100 0 0.0
21/10/2024
30.43
 16,200 30.35 30.56 30.22 0 200 -0.0
18/10/2024
30.39
 13,900 30.35 30.52 30.22 0 1,100 -0.0
17/10/2024
30.35
 6,500 30.35 30.35 30.22 0 700 -0.0
16/10/2024
30.35
 4,200 30.35 30.35 30.22 0 900 -0.0
15/10/2024
30.35
 23,600 30.48 30.48 30.30 12,900 17,200 -0.2
14/10/2024
30.43
 5,400 30.61 30.61 30.35 1,100 0 0.0
11/10/2024
30.39
 30,800 30.39 30.43 30.35 8,000 20,000 -0.4
10/10/2024
30.39
 29,700 30.39 30.56 30.35 2,100 20,000 -0.6
09/10/2024
30.61
 5,200 30.65 30.65 30.39 1,700 0 0.1
08/10/2024
30.56
 18,300 30.30 30.78 30.30 1,000 0 0.0
07/10/2024
30.35
 39,200 30.35 30.78 30.30 25,000 400 0.9
04/10/2024
30.35
 4,700 30.52 30.78 30.26 0 0 0
03/10/2024
30.35
 21,000 30.30 30.56 30.17 0 2,500 -0.1
02/10/2024
30.30
 6,300 30.43 30.43 30.22 0 3,400 -0.1
01/10/2024
30.35
 13,900 30.48 30.69 30.35 0 0 0
30/09/2024
30.52
 4,300 30.61 30.61 30.52 700 0 0.0
27/09/2024
30.52
 10,800 30.48 30.52 30.35 1,000 0 0.0
26/09/2024
30.43
 11,000 30.39 30.52 30.39 0 900 -0.0
25/09/2024
30.39
 12,600 30.35 30.43 30.35 0 0 0
24/09/2024
30.35
 11,400 30.39 30.39 30.35 0 200 -0.0
23/09/2024
30.39
 15,700 30.35 30.52 30.35 0 0 0
20/09/2024
30.35
 30,000 30.35 30.39 30.26 100 0 0.0
19/09/2024
30.35
 43,600 30.35 30.56 30.17 0 1,300 -0.0
18/09/2024
30.35
 14,100 30.17 30.39 30.17 0 2,000 -0.1
17/09/2024
30.35
 8,700 30.17 30.35 30.17 0 0 0
16/09/2024
30.35
 24,200 30.35 30.48 30.09 0 600 -0.0
13/09/2024
30.35
 25,600 30.35 30.35 30.09 0 1,900 -0.1
12/09/2024
30.35
 40,000 30.35 30.56 30.35 3,000 100 0.1
11/09/2024
30.30
 39,700 30.35 30.35 30.17 100 1,300 -0.0
10/09/2024
30.26
 17,300 30.26 30.56 30.26 900 0 0.0
09/09/2024
30.43
 48,300 30.43 30.56 30.35 0 0 0
06/09/2024
30.43
 8,200 30.13 30.61 30.09 0 1,000 -0.0
05/09/2024
30.30
 12,000 30.09 30.35 30.09 100 1,900 -0.1
04/09/2024
30.17
 133,600 30.52 30.69 29.48 200 28,800 -1.0
30/08/2024
30.69
 3,500 30.74 30.74 30.65 0 1,000 -0.0
29/08/2024
30.74
 11,700 30.74 30.95 30.43 100 0 0.0
28/08/2024
30.74
 8,500 30.74 30.74 30.52 0 300 -0.0
27/08/2024
30.74
 9,400 30.69 30.74 30.65 100 0 0.0
26/08/2024
30.82
 12,100 30.82 30.82 30.74 0 0 0
23/08/2024
30.82
 9,300 30.69 30.91 30.69 0 0 0
22/08/2024
30.95
 16,400 31.30 31.30 30.78 1,700 0 0.1
21/08/2024
30.87
 79,300 30.43 31.04 30.43 5,400 100 0.2
20/08/2024
30.43
 24,000 30.43 30.69 30.39 100 0 0.0
19/08/2024
30.43
 18,500 30.26 30.43 30.26 0 3,700 -0.1
16/08/2024
30.35
 13,400 30.17 30.35 30.13 300 100 0.0
15/08/2024
30.17
 36,700 30.17 30.30 30.13 7,000 23,000 -0.6
14/08/2024
30.17
 18,200 30.17 30.26 30.09 0 10,000 -0.3
13/08/2024
30.26
 16,300 30.35 30.35 30.22 11,900 7,800 0.1
12/08/2024
30.26
 65,200 29.91 30.35 29.91 40,900 35,800 0.2
09/08/2024
30.22
 17,800 30.17 30.30 30.17 200 0 0.0
08/08/2024
30.17
 9,100 30.26 30.26 30.09 0 100 -0.0
07/08/2024
30.26
 26,900 30.09 30.35 30.04 1,500 0 0.1
06/08/2024
29.83
 34,800 30.17 30.17 29.74 1,100 0 0.0
05/08/2024
30.00
 82,700 30.04 30.26 29.74 9,500 2,100 0.3
02/08/2024
30.13
 27,800 30.22 30.22 29.57 8,300 0 0.3
01/08/2024
30.26
 24,900 30.35 30.35 29.91 7,400 0 0.3
31/07/2024
30.26
 77,300 30.30 30.30 30.17 700 55,000 -1.9
30/07/2024
30.30
 75,900 30.43 30.43 30.17 9,500 55,900 -1.6
29/07/2024
30.30
 84,100 30.30 30.30 30.09 9,500 55,900 -1.6
26/07/2024
30.22
 85,400 30.22 30.26 30.00 100 51,400 -1.8
25/07/2024
29.91
 22,100 30.61 30.61 29.87 1,300 7,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |