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

34.80
-0.20
(-0.57%)
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
(2025-12-29) 		0.75 2.19% 641,600 -11,900 -0.4
34
35.75
35
2 tháng
(2025-11-28) 		0.70 2.04% 913,900 -12,600 -0.4
34
35.75
35
3 tháng
(2025-10-29) 		0.55 1.60% 1,473,900 -46,400 -1.6
34
35.75
35
6 tháng
(2025-07-31) 		0.75 2.19% 3,813,500 -87,700 -3.0
34
36.70
35
12 tháng
(2025-02-03) 		2.17 6.62% 25,733,300 -1,241,824 -48.9
31.42
41.99
35
24 tháng
(2024-02-07) 		1.33 3.96% 34,779,600 -3,120,763 -117.3
31.42
41.99
35
36 tháng
(2023-02-13) 		7.44 27.02% 41,865,600 -261,684 -10.0
27.56
41.99
35
60 tháng
(2021-02-22) 		16.12 85.40% 122,459,000 736,101 33.5
18.88
41.99
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/10/2023
33.45
 21,400 33.67 33.67 33.45 8,900 0 0.3
16/10/2023
33.67
 13,400 33.58 33.75 33.49 2,700 1,500 0.0
13/10/2023
33.58
 14,300 33.84 33.84 33.53 8,000 0 0.3
12/10/2023
33.84
 13,000 33.93 34.02 33.84 4,700 0 0.2
11/10/2023
33.93
 17,700 34.06 34.06 33.89 10,500 0 0.4
10/10/2023
34.06
 10,500 34.19 34.19 34.02 4,700 0 0.2
09/10/2023
34.19
 6,800 34.28 34.55 33.49 2,000 0 0.1
06/10/2023
34.28
 4,900 33.97 34.28 33.97 3,600 2,000 0.1
05/10/2023
33.97
 27,000 34.06 34.72 33.97 17,000 0 0.7
04/10/2023
34.06
 10,900 34.11 34.11 33.45 4,500 0 0.2
03/10/2023
34.11
 15,900 34.46 34.81 33.84 6,300 0 0.2
02/10/2023
34.46
 12,700 34.46 34.99 34.46 8,000 0 0.3
29/09/2023
34.46
 10,600 34.99 35.34 34.46 4,500 0 0.2
28/09/2023
34.99
 84,900 34.41 35.12 34.41 34,500 2,000 1.3
27/09/2023
34.41
 60,800 34.41 34.55 34.24 28,700 13,700 0.6
26/09/2023
34.41
 67,700 33.84 34.55 34.19 32,200 0 1.3
25/09/2023
33.84
 111,700 33.67 34.72 33.75 53,800 0 2.1
22/09/2023
33.67
 52,400 33.84 33.84 33.40 8,800 12,000 -0.1
21/09/2023
33.84
 13,500 34.06 34.06 33.58 5,400 0 0.2
20/09/2023
34.06
 46,800 33.97 34.15 33.31 19,000 28,400 -0.4
19/09/2023
33.97
 31,400 34.28 34.28 33.80 16,000 0 0.6
18/09/2023
34.28
 53,200 34.19 34.55 34.15 0 0 0
15/09/2023
34.19
 30,600 34.90 34.90 34.19 14,000 2,100 0.5
14/09/2023
34.90
 14,600 34.99 34.99 34.37 4,500 4,500 -0.0
13/09/2023
34.99
 41,500 34.81 35.07 34.81 25,100 0 1.0
12/09/2023
34.81
 23,300 35.16 35.42 34.81 0 0 0
11/09/2023
35.16
 114,600 34.77 35.38 34.85 42,400 2,000 1.6
08/09/2023
34.77
 117,800 33.71 35.16 33.67 14,300 2,400 0.5
07/09/2023
33.71
 106,000 32.96 33.80 33.05 62,200 7,000 2.1
06/09/2023
32.96
 15,100 32.92 33.23 32.88 3,800 1,200 0.1
05/09/2023
32.92
 51,000 32.92 33.05 32.61 30,900 12,500 0.7

Chính sách bảo mật | Điều khoản sử dụng |