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

30.45
0.25
(0.83%)
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
(2026-05-13) 		-1.92 -5.99% 323,700 -1,600 0
30.10
32.12
30.45
2 tháng
(2026-04-13) 		-1 -3.20% 833,000 -12,800 0
30.10
32.12
30.45
3 tháng
(2026-03-16) 		-1.18 -3.77% 1,322,200 -63,000 -0.1
30.10
32.12
30.45
6 tháng
(2025-12-15) 		-1.69 -5.31% 3,235,900 -69,200 -0.3
29.95
33.14
30.45
12 tháng
(2025-06-17) 		-0.95 -3.05% 8,599,500 -186,500 -4.1
29.95
34.02
30.45
24 tháng
(2024-06-24) 		-0.71 -2.30% 33,010,400 -2,267,463 -82.6
29.13
38.93
30.45
36 tháng
(2023-06-28) 		0.46 1.54% 41,994,500 -1,459,363 -51.0
29.13
38.93
30.45
60 tháng
(2021-07-08) 		5.43 21.92% 105,819,600 423,101 24.2
20.08
38.93
30.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2024
32.60
 462,400 31.78 33.29 31.54 1,800 110,900 -4.4
07/06/2024
31.13
 54,700 30.97 31.25 30.97 3,000 25,300 -0.9
06/06/2024
30.85
 75,000 30.76 30.97 30.76 1,100 34,200 -1.3
05/06/2024
30.76
 26,800 30.72 30.89 30.72 3,800 8,000 -0.2
04/06/2024
30.72
 89,300 30.81 30.81 30.52 20,300 33,600 -0.5
03/06/2024
30.81
 21,400 30.44 30.81 30.44 0 5,300 -0.2
31/05/2024
30.40
 31,500 30.40 30.68 30.40 25,000 14,000 0.4
30/05/2024
30.40
 101,400 30.48 30.52 30.40 20,800 29,600 -0.3
29/05/2024
30.48
 51,800 30.56 30.89 30.44 0 26,100 -1.0
28/05/2024
30.44
 78,000 30.23 30.48 30.23 47,700 40,600 0.3
27/05/2024
30.23
 66,700 30.15 30.23 30.11 12,000 27,100 -0.6
24/05/2024
30.15
 56,500 30.15 30.15 30.07 1,000 8,000 -0.3
23/05/2024
30.15
 49,300 30.32 30.32 29.99 1,300 14,000 -0.5
22/05/2024
30.19
 15,700 30.32 30.40 30.15 2,200 6,200 -0.1
21/05/2024
30.32
 37,700 30.36 30.40 30.23 10,000 11,200 -0.0
20/05/2024
30.32
 23,600 30.60 30.60 30.32 0 9,300 -0.3
17/05/2024
30.28
 25,100 30.11 30.40 30.07 1,000 15,200 -0.5
16/05/2024
30.03
 19,400 29.95 30.15 29.95 0 8,000 -0.3
15/05/2024
29.91
 14,900 29.99 29.99 29.91 5,500 5,000 0.0
14/05/2024
29.91
 8,700 29.99 30.07 29.91 0 4,000 -0.1
13/05/2024
29.99
 17,100 29.91 30.11 29.91 1,500 10,900 -0.3
10/05/2024
29.91
 11,200 30.03 30.03 29.83 1,000 3,700 -0.1
09/05/2024
29.95
 8,100 29.95 29.95 29.91 3,000 4,000 -0.0
08/05/2024
29.95
 10,700 30.07 30.07 29.91 300 2,000 -0.1
07/05/2024
30.07
 15,000 29.87 30.07 29.87 0 6,000 -0.2
06/05/2024
29.75
 27,600 29.66 29.99 29.58 4,400 12,600 -0.3
03/05/2024
29.58
 37,500 29.58 29.62 29.46 500 23,100 -0.8
02/05/2024
29.58
 31,900 29.34 29.75 29.34 0 26,400 -1.0
26/04/2024
29.34
 70,100 29.58 29.66 29.30 0 32,900 -1.2
25/04/2024
29.75
 37,800 29.95 29.95 29.66 1,000 32,400 -1.1
24/04/2024
29.91
 23,200 29.91 29.99 29.91 0 8,000 -0.3
23/04/2024
29.91
 9,100 29.91 30.15 29.79 200 2,900 -0.1
22/04/2024
29.91
 79,300 29.91 30.23 29.42 20,700 58,400 -1.4
19/04/2024
29.99
 74,400 30.56 30.56 29.83 300 22,400 -0.8
17/04/2024
30.81
 34,900 31.13 31.13 30.81 0 10,100 -0.4
16/04/2024
31.13
 67,500 30.64 31.21 30.48 600 0 0.0
15/04/2024
30.97
 67,600 31.66 31.66 30.97 0 0 0
12/04/2024
31.66
 15,000 31.74 31.86 31.66 0 0 0
11/04/2024
31.86
 31,100 32.11 32.11 31.62 100 0 0.0
10/04/2024
32.11
 4,400 31.95 32.19 31.95 0 0 0
09/04/2024
31.95
 195,700 31.46 31.95 31.46 1,000 5,000 -0.2
08/04/2024
31.46
 18,900 31.38 31.54 31.34 0 6,700 -0.3
05/04/2024
31.54
 124,100 31.25 31.54 31.13 500 9,400 -0.3
04/04/2024
31.29
 18,700 31.29 31.29 31.21 100 900 -0.0
03/04/2024
31.29
 25,000 31.29 31.34 31.17 100 0 0.0
02/04/2024
31.29
 19,400 31.38 31.38 31.09 0 500 -0.0
01/04/2024
31.29
 14,100 31.34 31.34 31.09 100 8,900 -0.3
29/03/2024
31.34
 64,100 31.34 31.42 31.34 100 0 0.0
28/03/2024
31.21
 9,500 31.29 31.34 31.09 0 0 0
27/03/2024
31.29
 7,300 31.05 31.38 31.05 0 0 0
26/03/2024
31.29
 10,800 31.29 31.34 30.89 600 0 0.0
25/03/2024
31.29
 16,800 31.21 31.38 31.13 100 0 0.0
22/03/2024
31.17
 18,100 31.34 31.34 30.97 100 100 -0
21/03/2024
31.34
 5,400 30.97 31.38 30.97 600 0 0.0
20/03/2024
31.34
 53,100 30.97 31.38 30.15 700 20,200 -0.7
19/03/2024
30.97
 10,900 30.89 31.38 30.89 6,000 1,100 0.2
18/03/2024
30.89
 30,200 31.38 31.38 30.81 200 1,900 -0.1
15/03/2024
31.46
 7,700 31.38 31.46 31.13 100 700 -0.0
14/03/2024
31.46
 35,200 31.21 31.46 31.21 0 4,300 -0.2
13/03/2024
31.34
 5,200 31.46 31.46 30.97 2,000 0 0.1
12/03/2024
31.38
 15,900 30.81 31.38 30.81 0 3,000 -0.1
11/03/2024
30.85
 69,500 31.13 31.13 30.85 6,200 58,500 -2.0
08/03/2024
31.13
 29,100 31.54 31.54 31.13 1,100 24,300 -0.9
07/03/2024
31.54
 38,200 31.50 31.54 31.21 0 30,000 -1.2
06/03/2024
31.29
 37,800 31.38 31.58 31.21 5,100 30,000 -1.0
05/03/2024
31.38
 26,000 31.62 31.62 30.97 0 17,900 -0.7
04/03/2024
31.62
 26,700 31.54 31.70 31.46 1,600 0 0.1
01/03/2024
31.54
 11,600 31.29 31.54 31.29 4,800 0 0.2
29/02/2024
31.29
 12,600 31.29 31.29 31.17 1,200 0 0.0
28/02/2024
31.29
 9,800 31.21 31.34 31.21 600 0 0.0
27/02/2024
31.21
 6,700 31.17 31.38 31.17 0 900 -0.0
26/02/2024
31.17
 14,300 31.09 31.38 31.05 5,000 1,500 0.1
23/02/2024
31.01
 10,400 31.38 31.42 30.97 2,200 0 0.1
22/02/2024
31.21
 33,700 31.25 31.42 31.21 600 0 0.0
21/02/2024
31.21
 14,700 31.17 31.58 31.17 0 11,400 -0.4
20/02/2024
31.58
 5,900 31.62 31.62 31.46 2,600 0 0.1
19/02/2024
31.58
 20,600 31.58 31.74 31.58 1,500 500 0.0
16/02/2024
31.58
 15,000 31.42 31.78 31.38 7,300 0 0.3
15/02/2024
31.38
 8,400 31.38 31.54 31.29 4,200 700 0.1
07/02/2024
31.21
 8,200 30.93 31.21 30.93 5,600 100 0.2
06/02/2024
30.93
 20,600 30.97 31.05 30.93 2,600 1,400 0.0
05/02/2024
31.05
 9,700 30.97 31.13 30.97 2,400 3,900 -0.1
02/02/2024
30.81
 8,800 30.89 31.13 29.42 0 3,100 -0.1
01/02/2024
31.05
 16,400 31.05 31.17 30.89 0 12,000 -0.5
31/01/2024
31.05
 18,500 31.05 31.13 30.97 5,000 8,600 -0.1
30/01/2024
31.05
 7,600 31.09 31.21 30.97 0 3,000 -0.1
29/01/2024
31.05
 18,600 31.78 31.78 31.05 0 6,000 -0.2
26/01/2024
31.05
 14,500 31.01 31.05 30.97 0 8,200 -0.3
25/01/2024
31.05
 16,200 31.05 31.05 30.97 200 8,000 -0.3
24/01/2024
31.05
 5,900 31.13 31.21 31.05 1,500 2,600 -0.0
23/01/2024
31.13
 4,300 31.13 31.17 30.97 100 500 -0.0
22/01/2024
31.13
 14,300 31.17 31.21 31.13 2,600 4,400 -0.1
19/01/2024
31.21
 44,600 31.13 31.29 31.13 33,800 10,600 0.9
18/01/2024
31.01
 2,900 31.13 31.13 30.97 0 100 -0.0
17/01/2024
31.01
 4,300 31.01 31.05 30.97 0 0 0
16/01/2024
31.01
 10,900 31.09 31.13 30.97 6,200 1,600 0.2
15/01/2024
31.13
 8,300 31.21 31.38 31.13 4,300 0 0.2
12/01/2024
31.17
 14,100 31.13 31.17 30.89 12,000 0 0.5
11/01/2024
30.97
 15,800 31.05 31.05 30.97 11,300 900 0.4
10/01/2024
30.89
 19,000 30.97 31.13 30.89 15,900 3,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |