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

33.90
0
(0%)
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
(2026-02-23) 		-0.90 -2.59% 747,500 0 0.0
32.30
35.15
33.90
2 tháng
(2026-01-19) 		-1.60 -4.51% 1,395,000 -22,000 -0.8
32.30
35.65
33.90
3 tháng
(2025-12-18) 		-0.60 -1.74% 1,940,500 -4,800 -0.2
32.30
35.75
33.90
6 tháng
(2025-09-19) 		-1 -2.87% 3,368,500 -92,900 -3.2
32.30
35.75
33.90
12 tháng
(2025-03-24) 		-4.54 -11.81% 15,704,800 -265,724 -11.0
31.42
39.28
33.90
24 tháng
(2024-03-28) 		0.23 0.69% 35,361,100 -2,980,963 -111.9
31.42
41.99
33.90
36 tháng
(2023-04-03) 		4.64 15.87% 42,223,500 -648,294 -22.9
29.26
41.99
33.90
60 tháng
(2021-04-13) 		13.78 68.49% 117,051,000 703,401 32.5
19.21
41.99
33.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
32.26
 22,800 32.22 32.39 32.22 15,300 3,600 0.4
30/11/2023
32.22
 21,800 32.17 32.26 32.00 10,000 0 0.4
29/11/2023
32.17
 9,800 32.35 32.44 31.64 4,000 0 0.1
28/11/2023
32.35
 14,000 32.35 32.35 32.04 2,200 0 0.1
27/11/2023
32.35
 9,200 32.13 32.35 32.17 2,900 1,900 0.0
24/11/2023
32.13
 30,600 32.52 32.52 31.64 800 0 0.0
23/11/2023
32.52
 55,600 32.35 32.61 32.22 18,200 0 0.7
22/11/2023
32.35
 36,800 32.22 32.48 32.26 200 0 0.0
21/11/2023
32.22
 131,600 32.35 32.39 32.08 60,000 0 2.2
20/11/2023
32.35
 15,300 32.52 32.66 32.30 4,000 0 0.1
17/11/2023
32.52
 18,000 32.61 32.96 32.52 6,500 0 0.2
16/11/2023
32.61
 3,600 32.74 32.74 32.52 0 0 0
15/11/2023
32.74
 2,800 32.96 33.36 32.74 0 0 0
14/11/2023
32.96
 9,100 32.52 32.96 32.66 7,300 0 0.3
13/11/2023
32.52
 45,400 32.79 32.83 32.44 31,400 0 1.2
10/11/2023
32.79
 7,500 32.74 32.79 32.52 1,800 0 0.1
09/11/2023
32.74
 11,400 32.79 32.79 32.61 4,700 0 0.2
08/11/2023
32.79
 12,700 32.52 32.96 32.48 5,700 0 0.2
07/11/2023
32.52
 4,500 32.52 32.52 32.35 2,600 0 0.1
06/11/2023
32.52
 6,600 32.52 32.52 32.35 0 0 0
03/11/2023
32.52
 5,000 32.22 32.70 32.26 1,500 0 0.1
02/11/2023
32.22
 14,700 32.08 33.23 32.08 0 2,200 -0.1
01/11/2023
32.08
 40,800 32.00 32.17 31.82 23,600 0 0.9
31/10/2023
32.00
 23,000 32.08 32.17 31.91 7,800 2,800 0.2
30/10/2023
32.08
 56,800 32.26 32.39 32.08 25,500 2,700 0.8
27/10/2023
32.26
 101,200 32.26 32.26 31.64 31,600 1,000 1.1
26/10/2023
32.26
 60,600 32.88 32.88 32.08 17,000 0 0.6
25/10/2023
32.88
 22,900 33.05 33.05 32.88 7,200 5,300 0.1
24/10/2023
33.05
 13,900 33.05 33.05 32.96 5,600 0 0.2
23/10/2023
33.05
 47,300 33.36 33.36 32.74 18,200 1,900 0.6
20/10/2023
33.36
 5,400 32.74 33.36 32.70 2,500 0 0.1
19/10/2023
32.74
 24,300 32.44 32.96 32.44 9,200 0 0.3
18/10/2023
32.44
 16,400 33.45 33.84 32.35 4,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |