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)
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
04/10/2023
31.58
 10,900 31.62 31.62 31.01 4,500 0 0.2
03/10/2023
31.62
 15,900 31.95 32.27 31.38 6,300 0 0.2
02/10/2023
31.95
 12,700 31.95 32.44 31.95 8,000 0 0.3
29/09/2023
31.95
 10,600 32.44 32.76 31.95 4,500 0 0.2
28/09/2023
32.44
 84,900 31.91 32.56 31.91 34,500 2,000 1.3
27/09/2023
31.91
 60,800 31.91 32.03 31.74 28,700 13,700 0.6
26/09/2023
31.91
 67,700 31.38 32.03 31.70 32,200 0 1.3
25/09/2023
31.38
 111,700 31.21 32.19 31.29 53,800 0 2.1
22/09/2023
31.21
 52,400 31.38 31.38 30.97 8,800 12,000 -0.1
21/09/2023
31.38
 13,500 31.58 31.58 31.13 5,400 0 0.2
20/09/2023
31.58
 46,800 31.50 31.66 30.89 19,000 28,400 -0.4
19/09/2023
31.50
 31,400 31.78 31.78 31.34 16,000 0 0.6
18/09/2023
31.78
 53,200 31.70 32.03 31.66 0 0 0
15/09/2023
31.70
 30,600 32.35 32.35 31.70 14,000 2,100 0.5
14/09/2023
32.35
 14,600 32.44 32.44 31.86 4,500 4,500 -0.0
13/09/2023
32.44
 41,500 32.27 32.52 32.27 25,100 0 1.0
12/09/2023
32.27
 23,300 32.60 32.84 32.27 0 0 0
11/09/2023
32.60
 114,600 32.23 32.80 32.31 42,400 2,000 1.6
08/09/2023
32.23
 117,800 31.25 32.60 31.21 14,300 2,400 0.5
07/09/2023
31.25
 106,000 30.56 31.34 30.64 62,200 7,000 2.1
06/09/2023
30.56
 15,100 30.52 30.81 30.48 3,800 1,200 0.1
05/09/2023
30.52
 51,000 30.52 30.64 30.23 30,900 12,500 0.7
31/08/2023
30.52
 24,700 30.40 30.52 30.15 10,200 0 0.4
30/08/2023
30.40
 8,800 30.32 30.40 30.32 3,200 0 0.1
29/08/2023
30.32
 14,300 29.95 30.32 29.75 6,400 1,100 0.2
28/08/2023
29.95
 13,800 29.95 29.95 29.87 6,000 0 0.2
25/08/2023
29.95
 7,000 29.95 29.99 29.83 3,500 3,400 0.0
24/08/2023
29.95
 11,800 29.87 29.95 29.75 2,800 0 0.1
23/08/2023
29.87
 27,800 29.79 29.91 29.79 13,800 0 0.5
22/08/2023
29.79
 54,100 29.58 30.15 29.66 38,500 0 1.4
21/08/2023
29.58
 26,600 29.58 29.71 29.30 8,400 5,000 0.1
18/08/2023
29.58
 57,200 30.19 30.23 29.58 35,300 5,000 1.1

Chính sách bảo mật | Điều khoản sử dụng |