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

29.20
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
(2026-08-19) 		-0.20 -0.68% 276,400 -10,900 0
28.80
34.75
29.20
2 tháng
(2026-07-20) 		-0.85 -2.84% 497,100 -10,900 0
28.80
34.75
29.20
3 tháng
(2026-06-22) 		-1.10 -3.64% 763,400 -10,900 0
28.80
34.75
29.20
6 tháng
(2026-03-23) 		-1.73 -5.60% 2,045,700 -10,900 0
26.70
34.75
29.20
12 tháng
(2025-09-23) 		-3.02 -9.41% 5,477,500 -10,900 0
26.70
34.75
29.20
24 tháng
(2024-09-30) 		-1.42 -4.66% 33,156,000 -10,900 0
24.97
38.93
29.20
36 tháng
(2023-10-04) 		-2.48 -7.85% 42,036,800 -10,900 0
23.47
38.93
29.20
60 tháng
(2021-10-14) 		1.72 6.26% 86,177,300 357,985 21.5
20.08
38.93
29.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
30.40
 31,500 30.40 30.68 30.40 0 0 0
30/05/2024
30.40
 101,400 30.48 30.52 30.40 0 0 0
29/05/2024
30.48
 51,800 30.56 30.89 30.44 0 0 0
28/05/2024
30.44
 78,000 30.23 30.48 30.23 0 0 0
27/05/2024
30.23
 66,700 30.15 30.23 30.11 0 0 0
24/05/2024
30.15
 56,500 30.15 30.15 30.07 0 0 0
23/05/2024
30.15
 49,300 30.32 30.32 29.99 0 0 0
22/05/2024
30.19
 15,700 30.32 30.40 30.15 0 0 0
21/05/2024
30.32
 37,700 30.36 30.40 30.23 0 0 0
20/05/2024
30.32
 23,600 30.60 30.60 30.32 0 0 0
17/05/2024
23.47
 5,100 23.55 23.59 23.47 0 0 0
16/05/2024
30.03
 19,400 29.95 30.15 29.95 0 0 0
15/05/2024
29.91
 14,900 29.99 29.99 29.91 0 0 0
14/05/2024
29.91
 8,700 29.99 30.07 29.91 0 0 0
13/05/2024
29.99
 17,100 29.91 30.11 29.91 0 0 0
10/05/2024
29.91
 11,200 30.03 30.03 29.83 0 0 0
09/05/2024
29.95
 8,100 29.95 29.95 29.91 0 0 0
08/05/2024
29.95
 10,700 30.07 30.07 29.91 0 0 0
07/05/2024
30.07
 15,000 29.87 30.07 29.87 0 0 0
06/05/2024
29.75
 27,600 29.66 29.99 29.58 0 0 0
03/05/2024
29.58
 37,500 29.58 29.62 29.46 0 0 0
02/05/2024
29.58
 31,900 29.34 29.75 29.34 0 0 0
01/05/2024
30.81
 10,200 30.85 30.89 30.81 0 0 0
30/04/2024
23.47
 5,100 23.55 23.59 23.47 0 0 0
29/04/2024
23.47
 5,100 23.55 23.59 23.47 0 0 0
26/04/2024
29.34
 70,100 29.58 29.66 29.30 0 0 0
25/04/2024
29.75
 37,800 29.95 29.95 29.66 0 0 0
24/04/2024
29.91
 23,200 29.91 29.99 29.91 0 0 0
23/04/2024
29.91
 9,100 29.91 30.15 29.79 0 0 0
22/04/2024
29.91
 79,300 29.91 30.23 29.42 0 0 0
19/04/2024
29.99
 74,400 30.56 30.56 29.83 0 0 0
18/04/2024
23.47
 5,100 23.55 23.59 23.47 0 0 0
17/04/2024
30.81
 34,900 31.13 31.13 30.81 0 0 0
16/04/2024
31.13
 67,500 30.64 31.21 30.48 0 0 0
15/04/2024
30.97
 67,600 31.66 31.66 30.97 0 0 0
12/04/2024
31.66
 15,000 31.74 31.86 31.66 0 0 0
11/04/2024
31.86
 31,100 32.11 32.11 31.62 0 0 0
10/04/2024
32.11
 4,400 31.95 32.19 31.95 0 0 0
09/04/2024
31.95
 195,700 31.46 31.95 31.46 0 0 0
08/04/2024
31.46
 18,900 31.38 31.54 31.34 0 0 0
05/04/2024
31.54
 124,100 31.25 31.54 31.13 0 0 0
04/04/2024
31.29
 18,700 31.29 31.29 31.21 0 0 0
03/04/2024
31.29
 25,000 31.29 31.34 31.17 0 0 0
02/04/2024
31.29
 19,400 31.38 31.38 31.09 0 0 0
01/04/2024
31.29
 14,100 31.34 31.34 31.09 0 0 0
29/03/2024
31.34
 64,100 31.34 31.42 31.34 0 0 0
28/03/2024
31.21
 9,500 31.29 31.34 31.09 0 0 0
27/03/2024
31.29
 7,300 31.05 31.38 31.05 0 0 0
26/03/2024
31.29
 10,800 31.29 31.34 30.89 0 0 0
25/03/2024
31.29
 16,800 31.21 31.38 31.13 0 0 0
22/03/2024
31.17
 18,100 31.34 31.34 30.97 0 0 0
21/03/2024
31.34
 5,400 30.97 31.38 30.97 0 0 0
20/03/2024
31.34
 53,100 30.97 31.38 30.15 0 0 0
19/03/2024
30.97
 10,900 30.89 31.38 30.89 0 0 0
18/03/2024
30.89
 30,200 31.38 31.38 30.81 0 0 0
15/03/2024
31.46
 7,700 31.38 31.46 31.13 0 0 0
14/03/2024
31.46
 35,200 31.21 31.46 31.21 0 0 0
13/03/2024
31.34
 5,200 31.46 31.46 30.97 0 0 0
12/03/2024
31.38
 15,900 30.81 31.38 30.81 0 0 0
11/03/2024
30.85
 69,500 31.13 31.13 30.85 0 0 0
08/03/2024
31.13
 29,100 31.54 31.54 31.13 0 0 0
07/03/2024
31.54
 38,200 31.50 31.54 31.21 0 0 0
06/03/2024
31.29
 37,800 31.38 31.58 31.21 0 0 0
05/03/2024
31.38
 26,000 31.62 31.62 30.97 0 0 0
04/03/2024
31.62
 26,700 31.54 31.70 31.46 0 0 0
01/03/2024
31.54
 11,600 31.29 31.54 31.29 0 0 0
29/02/2024
31.29
 12,600 31.29 31.29 31.17 0 0 0
28/02/2024
31.29
 9,800 31.21 31.34 31.21 0 0 0
27/02/2024
31.21
 6,700 31.17 31.38 31.17 0 0 0
26/02/2024
31.17
 14,300 31.09 31.38 31.05 0 0 0
23/02/2024
31.01
 10,400 31.38 31.42 30.97 0 0 0
22/02/2024
31.21
 33,700 31.25 31.42 31.21 0 0 0
21/02/2024
31.21
 14,700 31.17 31.58 31.17 0 0 0
20/02/2024
31.58
 5,900 31.62 31.62 31.46 0 0 0
19/02/2024
31.58
 20,600 31.58 31.74 31.58 0 0 0
16/02/2024
31.58
 15,000 31.42 31.78 31.38 0 0 0
15/02/2024
31.38
 8,400 31.38 31.54 31.29 0 0 0
14/02/2024
23.47
 5,100 23.55 23.59 23.47 0 0 0
13/02/2024
23.47
 5,100 23.55 23.59 23.47 0 0 0
12/02/2024
28.44
 900 28.52 28.52 28.44 0 0 0
09/02/2024
28.85
 3,500 28.89 28.89 28.81 0 0 0
08/02/2024
28.32
 27,800 28.40 28.40 27.79 0 0 0
07/02/2024
31.21
 8,200 30.93 31.21 30.93 0 0 0
06/02/2024
30.93
 20,600 30.97 31.05 30.93 0 0 0
05/02/2024
31.05
 9,700 30.97 31.13 30.97 0 0 0
02/02/2024
30.81
 8,800 30.89 31.13 29.42 0 0 0
01/02/2024
31.05
 16,400 31.05 31.17 30.89 0 0 0
31/01/2024
31.05
 18,500 31.05 31.13 30.97 0 0 0
30/01/2024
31.05
 7,600 31.09 31.21 30.97 0 0 0
29/01/2024
31.05
 18,600 31.78 31.78 31.05 0 0 0
26/01/2024
31.05
 14,500 31.01 31.05 30.97 0 0 0
25/01/2024
31.05
 16,200 31.05 31.05 30.97 0 0 0
24/01/2024
31.05
 5,900 31.13 31.21 31.05 0 0 0
23/01/2024
31.13
 4,300 31.13 31.17 30.97 0 0 0
22/01/2024
31.13
 14,300 31.17 31.21 31.13 0 0 0
19/01/2024
31.21
 44,600 31.13 31.29 31.13 0 0 0
18/01/2024
31.01
 2,900 31.13 31.13 30.97 0 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 0 0 0
15/01/2024
31.13
 8,300 31.21 31.38 31.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |