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)
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
09/01/2024
30.97
 20,600 30.97 31.05 30.72 12,500 1,400 0.4
08/01/2024
30.97
 16,500 30.81 30.97 30.81 7,000 0 0.3
05/01/2024
30.81
 10,200 30.85 30.89 30.81 5,200 0 0.2
04/01/2024
30.81
 9,400 30.81 30.81 30.56 5,700 300 0.2
03/01/2024
30.81
 14,900 30.40 30.81 30.40 8,500 1,600 0.3
02/01/2024
30.85
 15,600 30.89 30.89 30.64 5,500 8,400 -0.1
29/12/2023
30.85
 29,200 30.81 30.93 30.81 12,500 0 0.5
28/12/2023
30.81
 31,100 30.52 30.81 30.52 18,900 1,600 0.7
27/12/2023
30.52
 10,100 30.52 30.76 30.48 6,000 1,000 0.2
26/12/2023
30.52
 12,600 29.99 30.97 30.15 8,700 0 0.3
25/12/2023
29.99
 15,800 30.15 30.19 29.99 2,500 0 0.1
22/12/2023
30.15
 11,400 30.07 30.52 30.03 7,900 0 0.3
21/12/2023
30.07
 17,200 30.07 30.11 29.91 4,800 0 0.2
20/12/2023
30.07
 10,100 30.07 30.07 30.03 1,800 0 0.1
19/12/2023
30.07
 20,200 30.07 30.32 30.07 10,000 3,000 0.3
18/12/2023
30.07
 5,200 30.23 30.23 30.07 500 400 0.0
15/12/2023
30.23
 13,400 30.23 30.36 30.15 5,000 0 0.2
14/12/2023
30.23
 15,000 30.15 30.40 30.23 2,100 2,300 -0.0
13/12/2023
30.15
 12,200 30.15 30.23 30.15 6,600 0 0.2
12/12/2023
30.15
 32,900 30.15 30.28 30.15 20,100 400 0.7
11/12/2023
30.15
 15,300 30.23 30.23 29.79 5,000 8,900 -0.1
08/12/2023
30.23
 28,500 30.15 30.23 30.11 18,000 800 0.6
07/12/2023
30.15
 15,500 30.15 30.23 29.95 6,500 0 0.2
06/12/2023
30.15
 37,600 30.15 30.15 29.83 11,300 0 0.4
05/12/2023
30.15
 72,000 30.15 30.15 29.87 24,800 0 0.9
04/12/2023
30.15
 99,600 29.91 30.19 29.75 43,800 13,800 1.1
01/12/2023
29.91
 22,800 29.87 30.03 29.87 15,300 3,600 0.4
30/11/2023
29.87
 21,800 29.83 29.91 29.66 10,000 0 0.4
29/11/2023
29.83
 9,800 29.99 30.07 29.34 4,000 0 0.1
28/11/2023
29.99
 14,000 29.99 29.99 29.71 2,200 0 0.1
27/11/2023
29.99
 9,200 29.79 29.99 29.83 2,900 1,900 0.0
24/11/2023
29.79
 30,600 30.15 30.15 29.34 800 0 0.0
23/11/2023
30.15
 55,600 29.99 30.23 29.87 18,200 0 0.7
22/11/2023
29.99
 36,800 29.87 30.11 29.91 200 0 0.0
21/11/2023
29.87
 131,600 29.99 30.03 29.75 60,000 0 2.2
20/11/2023
29.99
 15,300 30.15 30.28 29.95 4,000 0 0.1
17/11/2023
30.15
 18,000 30.23 30.56 30.15 6,500 0 0.2
16/11/2023
30.23
 3,600 30.36 30.36 30.15 0 0 0
15/11/2023
30.36
 2,800 30.56 30.93 30.36 0 0 0
14/11/2023
30.56
 9,100 30.15 30.56 30.28 7,300 0 0.3
13/11/2023
30.15
 45,400 30.40 30.44 30.07 31,400 0 1.2
10/11/2023
30.40
 7,500 30.36 30.40 30.15 1,800 0 0.1
09/11/2023
30.36
 11,400 30.40 30.40 30.23 4,700 0 0.2
08/11/2023
30.40
 12,700 30.15 30.56 30.11 5,700 0 0.2
07/11/2023
30.15
 4,500 30.15 30.15 29.99 2,600 0 0.1
06/11/2023
30.15
 6,600 30.15 30.15 29.99 0 0 0
03/11/2023
30.15
 5,000 29.87 30.32 29.91 1,500 0 0.1
02/11/2023
29.87
 14,700 29.75 30.81 29.75 0 2,200 -0.1
01/11/2023
29.75
 40,800 29.66 29.83 29.50 23,600 0 0.9
31/10/2023
29.66
 23,000 29.75 29.83 29.58 7,800 2,800 0.2
30/10/2023
29.75
 56,800 29.91 30.03 29.75 25,500 2,700 0.8
27/10/2023
29.91
 101,200 29.91 29.91 29.34 31,600 1,000 1.1
26/10/2023
29.91
 60,600 30.48 30.48 29.75 17,000 0 0.6
25/10/2023
30.48
 22,900 30.64 30.64 30.48 7,200 5,300 0.1
24/10/2023
30.64
 13,900 30.64 30.64 30.56 5,600 0 0.2
23/10/2023
30.64
 47,300 30.93 30.93 30.36 18,200 1,900 0.6
20/10/2023
30.93
 5,400 30.36 30.93 30.32 2,500 0 0.1
19/10/2023
30.36
 24,300 30.07 30.56 30.07 9,200 0 0.3
18/10/2023
30.07
 16,400 31.01 31.38 29.99 4,500 0 0.2
17/10/2023
31.01
 21,400 31.21 31.21 31.01 8,900 0 0.3
16/10/2023
31.21
 13,400 31.13 31.29 31.05 2,700 1,500 0.0
13/10/2023
31.13
 14,300 31.38 31.38 31.09 8,000 0 0.3
12/10/2023
31.38
 13,000 31.46 31.54 31.38 4,700 0 0.2
11/10/2023
31.46
 17,700 31.58 31.58 31.42 10,500 0 0.4
10/10/2023
31.58
 10,500 31.70 31.70 31.54 4,700 0 0.2
09/10/2023
31.70
 6,800 31.78 32.03 31.05 2,000 0 0.1
06/10/2023
31.78
 4,900 31.50 31.78 31.50 3,600 2,000 0.1
05/10/2023
31.50
 27,000 31.58 32.19 31.50 17,000 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |