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)
17/02/2023
27.80
 11,700 27.93 27.93 27.80 4,700 0 0.2
16/02/2023
27.93
 13,200 27.97 28.22 27.80 8,000 0 0.3
15/02/2023
27.97
 23,200 27.85 27.97 27.56 14,000 0 0.5
14/02/2023
27.85
 20,100 27.56 27.97 27.80 11,000 3,800 0.2
13/02/2023
27.56
 23,200 28.39 28.39 27.47 8,600 0 0.3
10/02/2023
28.39
 19,000 28.47 28.51 28.39 6,500 0 0.2
09/02/2023
28.47
 19,100 28.47 28.97 28.43 10,900 0 0.4
08/02/2023
28.47
 9,700 28.47 28.51 28.47 1,100 800 0.0
07/02/2023
28.47
 19,900 28.63 28.68 28.39 10,800 0 0.4
06/02/2023
28.63
 15,700 28.63 28.63 28.26 1,500 400 0.0
03/02/2023
28.63
 26,400 28.59 28.68 28.55 21,200 0 0.7
02/02/2023
28.59
 40,800 28.76 28.88 28.22 29,900 0 1.0
01/02/2023
28.76
 35,200 28.63 29.46 28.72 16,700 1,500 0.5
31/01/2023
28.63
 24,500 28.68 28.88 28.39 13,700 0 0.5
30/01/2023
28.68
 35,600 28.10 29.05 28.14 15,400 0 0.5
27/01/2023
28.10
 30,000 27.89 28.22 27.89 19,000 2,100 0.6
19/01/2023
27.89
 18,200 28.01 28.05 27.80 8,400 1,100 0.2
18/01/2023
28.01
 36,100 28.14 28.18 27.80 27,900 0 0.9
17/01/2023
28.14
 27,300 27.43 28.14 27.56 13,700 1,000 0.4
16/01/2023
27.43
 33,100 26.89 27.56 27.39 20,600 0 0.7
13/01/2023
26.89
 16,200 26.73 26.97 26.56 10,900 100 0.3
12/01/2023
26.73
 10,600 26.60 27.06 26.64 9,400 0 0.3
11/01/2023
26.60
 13,000 26.60 26.93 26.60 6,900 200 0.2
10/01/2023
26.60
 4,500 26.73 26.73 26.56 1,600 0 0.1
09/01/2023
26.73
 18,000 26.73 26.93 26.73 12,000 0 0.4
06/01/2023
26.73
 24,100 26.77 26.97 26.56 21,300 0 0.7
05/01/2023
26.77
 26,800 26.73 27.39 26.56 19,700 10,700 0.3
04/01/2023
26.73
 31,500 26.81 26.97 26.56 15,600 0 0.5
03/01/2023
26.81
 48,500 26.73 27.22 26.81 37,100 0 1.2
30/12/2022
26.73
 29,300 26.14 26.81 26.23 19,400 0 0.6
29/12/2022
26.14
 47,300 25.48 26.39 25.48 21,100 0 0.7
28/12/2022
25.48
 8,600 25.31 25.48 25.31 6,000 0 0.2
27/12/2022
25.31
 10,700 25.61 25.61 25.07 6,700 1,000 0.2
26/12/2022
25.61
 16,600 25.40 25.73 24.98 1,000 100 0.0
23/12/2022
25.40
 7,000 25.36 25.48 25.36 3,200 0 0.1
22/12/2022
25.36
 15,000 25.48 25.65 25.31 1,000 200 0.0
21/12/2022
25.48
 10,500 25.65 26.02 25.36 0 500 -0.0
20/12/2022
25.65
 22,300 25.85 25.85 25.48 3,500 700 0.1
19/12/2022
25.85
 21,800 26.02 26.06 25.73 0 300 -0.0
16/12/2022
26.02
 14,200 26.02 26.10 25.73 500 400 0.0
15/12/2022
26.02
 8,900 25.73 26.14 25.90 2,000 600 0.0
14/12/2022
25.73
 47,200 25.90 26.14 25.73 32,800 700 1.0
13/12/2022
25.90
 17,300 25.98 26.19 25.90 7,600 900 0.2
12/12/2022
25.98
 42,200 26.02 26.23 25.98 12,000 3,000 0.3
09/12/2022
26.02
 20,800 25.98 26.14 25.73 11,500 700 0.3
08/12/2022
25.98
 18,400 25.73 26.44 25.77 0 800 -0.0
07/12/2022
25.73
 41,700 25.73 25.94 25.56 31,900 1,100 1.0
06/12/2022
25.73
 57,000 25.98 26.31 25.65 31,700 900 1.0
05/12/2022
25.98
 28,100 25.31 26.06 25.31 7,300 300 0.2
02/12/2022
25.31
 31,700 25.27 25.52 25.07 15,100 700 0.4
01/12/2022
25.27
 59,700 25.31 25.48 25.15 22,600 410 0.7
30/11/2022
25.31
 23,700 25.27 25.61 25.23 9,400 500 0.3
29/11/2022
25.27
 30,700 25.48 25.48 25.07 8,100 500 0.2
28/11/2022
25.48
 36,800 24.36 25.65 24.48 3,010 800 0.1
25/11/2022
24.36
 17,200 23.74 24.94 24.03 8,500 1,000 0.2
24/11/2022
23.74
 20,400 23.65 23.78 23.28 5,000 900 0.1
23/11/2022
23.65
 33,500 23.53 23.99 23.53 11,500 1,000 0.3
22/11/2022
23.53
 71,800 22.95 23.70 22.66 14,440 3,700 0.3
21/11/2022
22.95
 24,400 22.66 23.07 22.66 8,300 2,400 0.2
18/11/2022
22.66
 19,500 22.49 22.74 21.75 800 1,000 -0.0
17/11/2022
22.49
 31,400 22.24 23.12 22.33 5,309 2,800 0.1
16/11/2022
22.24
 140,400 21.66 22.58 20.17 6,130 200 0.2
15/11/2022
21.66
 86,400 23.28 23.28 21.66 1,801 2,800 -0.0
14/11/2022
23.28
 45,200 23.82 23.82 22.95 2,200 100 0.1
11/11/2022
23.82
 34,200 23.65 23.90 23.70 0 6,400 -0.2
10/11/2022
23.65
 54,700 24.57 24.57 23.65 5,100 11,450 -0.2
09/11/2022
24.57
 17,900 24.36 25.65 24.48 100 1,600 -0.0
08/11/2022
24.36
 36,800 24.90 24.90 24.11 1,400 200 0.0
07/11/2022
24.90
 38,400 25.73 25.73 24.86 1,300 1,700 -0.0
04/11/2022
25.73
 54,200 25.73 26.06 25.02 19,300 4,200 0.5
03/11/2022
25.73
 52,100 26.48 26.48 25.73 0 2,000 -0.1
02/11/2022
26.48
 55,000 26.19 26.56 25.94 0 900 -0.0
01/11/2022
26.19
 32,100 26.44 26.97 26.19 200 600 -0.0
31/10/2022
26.44
 26,400 26.56 26.64 26.14 0 700 -0.0
28/10/2022
26.56
 16,800 26.73 26.81 26.39 1,140 700 0.0
27/10/2022
26.73
 21,100 26.14 26.73 26.02 0 900 -0.0
26/10/2022
26.14
 11,600 26.31 26.31 26.02 1,000 800 0.0
25/10/2022
26.31
 26,300 26.14 26.39 25.77 400 1,700 -0.0
24/10/2022
26.14
 33,900 26.81 26.89 26.14 4,600 2,900 0.1
21/10/2022
26.81
 61,600 27.14 27.27 26.64 2,000 2,200 -0.0
20/10/2022
27.14
 19,700 26.85 27.14 26.85 0 2,000 -0.1
19/10/2022
26.85
 60,900 26.85 26.85 26.73 3,100 3,800 -0.0
18/10/2022
26.85
 25,000 26.81 27.27 26.81 200 400 -0.0
17/10/2022
26.81
 39,300 26.81 26.81 26.73 9,000 1,400 0.2
14/10/2022
26.81
 29,900 26.89 26.97 26.73 1,500 1,100 0.0
13/10/2022
26.89
 32,600 26.60 27.22 26.14 100 300 -0.0
12/10/2022
26.60
 38,900 26.14 26.60 24.57 4,100 3,000 0.0
11/10/2022
26.14
 79,700 26.73 27.18 26.06 0 7,200 -0.2
10/10/2022
26.73
 51,300 26.60 27.06 25.85 7,500 400 0.2
07/10/2022
26.60
 58,400 27.43 27.43 25.52 200 2,100 -0.1
06/10/2022
27.43
 32,300 27.47 27.72 27.06 900 2,000 -0.0
05/10/2022
27.47
 37,500 27.18 27.64 27.06 1,200 2,700 -0.0
04/10/2022
27.18
 54,600 27.22 27.64 26.81 22,200 2,500 0.6
03/10/2022
27.22
 28,600 27.80 27.85 26.97 0 1,500 -0.0
30/09/2022
27.80
 73,400 28.05 28.51 27.35 400 3,300 -0.1
29/09/2022
28.05
 36,900 28.47 28.72 28.05 100 4,500 -0.1
28/09/2022
28.47
 19,300 28.97 28.97 28.47 0 2,100 -0.1
27/09/2022
28.97
 58,300 28.22 29.05 28.22 30,400 2,500 1.0
26/09/2022
28.22
 101,800 29.09 29.09 28.14 2,400 4,300 -0.1
23/09/2022
29.09
 37,600 29.30 29.34 29.09 1,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |