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

34.70
0.20
(0.58%)
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
(2025-11-04) 		-0.15 -0.43% 482,500 -43,800 -1.5
34.30
34.80
34.50
2 tháng
(2025-10-06) 		-0.20 -0.58% 1,066,500 -68,300 -2.4
34.05
34.80
34.50
3 tháng
(2025-09-05) 		-0.50 -1.43% 1,602,400 -109,200 -3.8
34.05
35.30
34.50
6 tháng
(2025-06-09) 		1.15 3.45% 5,658,000 -145,600 -4.8
33.25
36.70
34.50
12 tháng
(2024-12-09) 		1.67 5.09% 26,329,400 -1,692,202 -64.7
31.42
41.99
34.50
24 tháng
(2023-12-15) 		1.84 5.64% 34,490,100 -2,995,163 -112.5
31.42
41.99
34.50
36 tháng
(2022-12-20) 		8.80 34.32% 41,788,400 131,916 3.0
25.31
41.99
34.50
60 tháng
(2020-12-30) 		15.96 86.35% 130,190,330 813,361 36.0
16.82
41.99
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
32.12
 8,900 32.08 32.16 31.75 3,800 0 0.1
11/07/2023
32.08
 21,500 32.08 32.12 32.04 11,300 0 0.4
10/07/2023
32.08
 32,400 31.87 32.08 31.87 15,300 0 0.6
07/07/2023
31.87
 17,300 31.87 31.95 31.79 5,400 500 0.2
06/07/2023
31.87
 17,700 31.79 32.00 31.54 8,900 0 0.3
05/07/2023
31.79
 17,400 31.87 31.87 31.79 7,500 0 0.3
04/07/2023
31.87
 7,000 31.87 31.87 31.79 2,500 2,400 0.0
03/07/2023
31.87
 17,000 31.95 31.95 31.87 10,200 7,400 0.1
30/06/2023
31.95
 16,600 31.95 31.95 31.66 13,800 1,000 0.5
29/06/2023
31.95
 6,700 32.08 32.08 31.66 3,600 0 0.1
28/06/2023
32.08
 8,300 31.91 32.08 31.58 2,300 0 0.1
27/06/2023
31.91
 24,400 31.95 31.95 31.54 12,300 2,000 0.4
26/06/2023
31.95
 4,600 32.29 32.29 31.54 2,100 0 0.1
23/06/2023
32.29
 99,000 31.29 33.20 31.54 58,900 10,800 1.9
22/06/2023
31.29
 18,500 31.21 31.37 31.21 7,100 0 0.3
21/06/2023
31.21
 13,500 31.29 31.46 31.12 0 0 0
20/06/2023
31.29
 17,000 31.33 31.33 31.04 0 400 -0.0
19/06/2023
31.33
 28,700 31.75 31.75 31.12 2,100 7,300 -0.2
16/06/2023
31.75
 48,500 31.95 31.95 31.54 21,100 0 0.8
15/06/2023
31.95
 17,600 32.04 32.04 31.87 9,900 5,400 0.2
14/06/2023
32.04
 19,200 32.16 32.16 31.95 8,000 0 0.3
13/06/2023
32.16
 26,500 31.79 32.16 31.79 10,300 0 0.4
12/06/2023
31.79
 52,400 31.62 31.95 31.79 38,500 0 1.5
09/06/2023
31.62
 86,100 31.46 31.62 31.46 44,500 0 1.7
08/06/2023
31.46
 21,800 31.29 31.54 31.33 9,900 1,100 0.3
07/06/2023
31.29
 63,100 31.50 31.50 31.12 28,800 0 1.1
06/06/2023
31.50
 20,300 31.46 31.54 31.42 12,200 0 0.5
05/06/2023
31.46
 22,900 31.29 31.54 31.29 13,300 0 0.5
02/06/2023
31.29
 32,400 31.46 31.54 31.12 18,100 0 0.7
01/06/2023
31.46
 24,700 31.04 31.54 31.04 11,300 0 0.4
31/05/2023
31.04
 31,700 31.42 31.42 31.04 17,500 0 0.7
30/05/2023
31.42
 30,800 31.21 31.54 31.21 16,700 0 0.6
29/05/2023
31.21
 42,100 31.25 31.37 30.71 31,800 0 1.2
26/05/2023
31.25
 19,800 31.04 31.29 30.96 9,200 0 0.3
25/05/2023
31.04
 27,000 31.21 31.21 30.96 13,000 4,200 0.3
24/05/2023
31.21
 13,700 31.12 31.46 31.12 7,000 0 0.3
23/05/2023
31.12
 53,800 31.21 31.54 31.12 30,000 0 1.1
22/05/2023
31.21
 16,300 31.21 31.29 31.00 9,800 900 0.3
19/05/2023
31.21
 18,100 31.17 31.37 30.71 7,000 0 0.3
18/05/2023
31.17
 14,800 31.12 31.29 31.04 7,700 0 0.3
17/05/2023
31.12
 16,700 31.21 31.21 30.96 9,000 700 0.3
16/05/2023
31.21
 5,700 31.12 31.54 30.88 3,300 0 0.1
15/05/2023
31.12
 13,500 31.46 31.66 31.12 3,100 0 0.1
12/05/2023
31.46
 61,400 31.12 31.54 31.12 54,800 0 2.1
11/05/2023
31.12
 15,500 31.33 31.33 31.04 4,200 0 0.2
10/05/2023
31.33
 21,600 30.96 31.33 30.96 7,400 3,000 0.2
09/05/2023
30.96
 10,600 30.79 30.96 30.79 7,400 0 0.3
08/05/2023
30.79
 14,000 30.96 31.04 30.79 10,000 100 0.4
05/05/2023
30.96
 24,500 31.04 31.08 30.96 15,800 0 0.6
04/05/2023
31.04
 28,000 30.96 31.12 30.92 11,900 0 0.4
28/04/2023
30.96
 27,600 30.54 31.12 30.75 22,300 2,100 0.8
27/04/2023
30.54
 33,700 30.29 30.63 30.29 18,500 0 0.7
26/04/2023
30.29
 4,600 30.25 30.29 29.92 900 0 0.0
25/04/2023
30.25
 19,400 30.21 30.29 30.21 4,140 300 0.1
24/04/2023
30.21
 25,700 30.21 30.46 30.21 17,629 1,900 0.6
21/04/2023
30.21
 11,300 30.29 30.46 30.21 8,700 100 0.3
20/04/2023
30.29
 12,500 30.21 30.71 30.21 6,800 0 0.2
19/04/2023
30.21
 28,000 30.17 30.38 30.17 16,800 0 0.6
18/04/2023
30.17
 14,800 30.09 30.21 30.17 11,000 0 0.4
17/04/2023
30.09
 32,600 29.96 30.29 30.05 19,100 0 0.7
14/04/2023
29.96
 12,800 29.63 29.96 29.63 4,500 200 0.2
13/04/2023
29.63
 5,300 29.55 29.63 29.46 300 0 0.0
12/04/2023
29.55
 19,500 29.55 29.71 29.38 9,000 0 0.3
11/04/2023
29.55
 22,700 29.38 29.55 29.38 11,600 0 0.4
10/04/2023
29.38
 34,900 29.34 29.63 29.30 17,500 0 0.6
07/04/2023
29.34
 5,800 29.38 29.46 29.34 2,400 0 0.1
06/04/2023
29.38
 15,100 29.38 29.46 28.63 4,700 100 0.2
05/04/2023
29.38
 14,000 29.42 29.76 29.30 300 300 0
04/04/2023
29.42
 34,600 29.26 29.55 29.26 21,900 0 0.8
03/04/2023
29.26
 15,100 29.22 29.38 29.22 5,800 0 0.2
31/03/2023
29.22
 13,000 29.38 29.38 29.13 6,200 0 0.2
30/03/2023
29.38
 18,300 29.42 29.46 28.05 10,300 0 0.4
29/03/2023
29.42
 16,000 29.38 29.71 29.38 12,400 0 0.4
28/03/2023
29.38
 14,900 29.63 29.63 29.13 6,400 0 0.2
27/03/2023
29.63
 6,100 29.46 29.63 29.09 1,000 0 0.0
24/03/2023
29.46
 30,200 29.42 29.67 29.30 12,900 0 0.5
23/03/2023
29.42
 10,600 29.71 29.71 29.30 5,800 0 0.2
22/03/2023
29.71
 7,400 29.71 29.88 29.13 1,400 0 0.1
21/03/2023
29.71
 44,800 29.51 29.71 28.72 25,900 0 0.4
20/03/2023
29.51
 24,600 30.09 30.54 29.05 13,300 0 0.5
17/03/2023
30.09
 75,500 28.97 30.59 29.38 38,500 200 1.4
16/03/2023
28.97
 12,400 28.97 28.97 28.63 10,400 89 0.4
15/03/2023
28.97
 10,900 28.39 28.97 28.43 5,000 0 0.2
14/03/2023
28.39
 10,700 28.47 28.47 28.26 6,200 0 0.2
13/03/2023
28.47
 4,000 28.63 28.63 28.39 1,500 0 0.1
10/03/2023
28.63
 9,300 28.63 28.76 28.63 5,300 0 0.2
09/03/2023
28.63
 17,200 28.63 28.84 28.63 11,000 0 0.4
08/03/2023
28.63
 12,900 28.63 29.01 28.05 5,900 0 0.2
07/03/2023
28.63
 36,200 28.76 28.80 27.80 22,300 0 0.8
06/03/2023
28.76
 21,000 28.84 28.88 28.68 8,000 0 0.3
03/03/2023
28.84
 28,600 28.72 28.97 28.72 9,600 0 0.3
02/03/2023
28.72
 64,400 28.43 29.05 28.63 33,500 10,000 0.8
01/03/2023
28.43
 13,600 28.14 28.47 28.22 7,200 1 0.2
28/02/2023
28.14
 37,700 28.14 28.39 28.14 19,800 26,300 -0.2
27/02/2023
28.14
 27,400 28.39 28.39 28.14 15,000 100 0.5
24/02/2023
28.39
 19,800 28.55 28.55 27.97 11,000 0 0.4
23/02/2023
28.55
 12,900 28.63 28.68 28.47 6,600 0 0.2
22/02/2023
28.63
 16,600 28.88 28.88 28.39 12,600 0 0.4
21/02/2023
28.88
 84,800 28.26 28.88 28.26 34,300 0 1.2
20/02/2023
28.26
 46,200 27.80 28.26 27.80 14,900 700 0.5

Chính sách bảo mật | Điều khoản sử dụng |