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)
12/01/2024
31.17
 14,100 31.13 31.17 30.89 0 0 0
11/01/2024
30.97
 15,800 31.05 31.05 30.97 0 0 0
10/01/2024
30.89
 19,000 30.97 31.13 30.89 0 0 0
09/01/2024
30.97
 20,600 30.97 31.05 30.72 0 0 0
08/01/2024
30.97
 16,500 30.81 30.97 30.81 0 0 0
05/01/2024
30.81
 10,200 30.85 30.89 30.81 0 0 0
04/01/2024
30.81
 9,400 30.81 30.81 30.56 0 0 0
03/01/2024
30.81
 14,900 30.40 30.81 30.40 0 0 0
02/01/2024
30.85
 15,600 30.89 30.89 30.64 0 0 0
01/01/2024
30.85
 29,200 30.81 30.93 30.81 0 0 0
29/12/2023
30.85
 29,200 30.81 30.93 30.81 0 0 0
28/12/2023
30.81
 31,100 30.56 30.81 30.52 0 0 0
27/12/2023
30.52
 10,100 30.48 30.76 30.48 0 0 0
26/12/2023
30.52
 12,600 30.15 30.97 30.15 0 0 0
25/12/2023
29.99
 15,800 29.99 30.19 29.99 0 0 0
22/12/2023
30.15
 11,400 30.52 30.52 30.03 0 0 0
21/12/2023
30.07
 17,200 30.03 30.11 29.91 0 0 0
20/12/2023
30.07
 10,100 30.07 30.07 30.03 0 0 0
19/12/2023
30.07
 20,200 30.07 30.32 30.07 0 0 0
18/12/2023
30.07
 5,200 30.23 30.23 30.07 0 0 0
15/12/2023
30.23
 13,400 30.15 30.36 30.15 0 0 0
14/12/2023
30.23
 15,000 30.23 30.40 30.23 0 0 0
13/12/2023
30.15
 12,200 30.15 30.23 30.15 0 0 0
12/12/2023
30.15
 32,900 30.19 30.28 30.15 0 0 0
11/12/2023
30.15
 15,300 29.79 30.19 29.79 0 0 0
08/12/2023
30.23
 28,500 30.15 30.23 30.11 0 0 0
07/12/2023
30.15
 15,500 30.23 30.23 29.95 0 0 0
06/12/2023
30.15
 37,600 30.11 30.15 29.83 0 0 0
05/12/2023
30.15
 72,000 30.15 30.15 29.87 0 0 0
04/12/2023
30.15
 99,600 29.91 30.19 29.75 0 0 0
01/12/2023
29.91
 22,800 30.03 30.03 29.87 0 0 0
30/11/2023
29.87
 21,800 29.66 29.91 29.66 0 0 0
29/11/2023
29.83
 9,800 29.99 30.07 29.34 0 0 0
28/11/2023
29.99
 14,000 29.83 29.99 29.71 0 0 0
27/11/2023
29.99
 9,200 29.83 29.99 29.83 0 0 0
24/11/2023
29.79
 30,600 30.07 30.07 29.34 0 0 0
23/11/2023
30.15
 55,600 30.19 30.23 29.87 0 0 0
22/11/2023
29.99
 36,800 30.03 30.11 29.91 0 0 0
21/11/2023
29.87
 131,600 30.03 30.03 29.75 0 0 0
20/11/2023
29.99
 15,300 30.28 30.28 29.95 0 0 0
17/11/2023
30.15
 18,000 30.56 30.56 30.15 0 0 0
16/11/2023
30.23
 3,600 30.15 30.36 30.15 0 0 0
15/11/2023
30.36
 2,800 30.93 30.93 30.36 0 0 0
14/11/2023
30.56
 9,100 30.56 30.56 30.28 0 0 0
13/11/2023
30.15
 45,400 30.44 30.44 30.07 0 0 0
10/11/2023
30.40
 7,500 30.36 30.40 30.15 0 0 0
09/11/2023
30.36
 11,400 30.40 30.40 30.23 0 0 0
08/11/2023
30.40
 12,700 30.15 30.56 30.11 0 0 0
07/11/2023
30.15
 4,500 30.15 30.15 29.99 0 0 0
06/11/2023
30.15
 6,600 30.15 30.15 29.99 0 0 0
03/11/2023
30.15
 5,000 29.91 30.32 29.91 0 0 0
02/11/2023
29.87
 14,700 29.75 30.81 29.75 0 0 0
01/11/2023
29.75
 40,800 29.66 29.83 29.50 0 0 0
31/10/2023
29.66
 23,000 29.58 29.83 29.58 0 0 0
30/10/2023
29.75
 56,800 29.75 30.03 29.75 0 0 0
27/10/2023
29.91
 101,200 29.91 29.91 29.34 0 0 0
26/10/2023
29.91
 60,600 30.48 30.48 29.75 0 0 0
25/10/2023
30.48
 22,900 30.64 30.64 30.48 0 0 0
24/10/2023
30.64
 13,900 30.56 30.64 30.56 0 0 0
23/10/2023
30.64
 47,300 30.36 30.81 30.36 0 0 0
20/10/2023
30.93
 5,400 30.89 30.93 30.32 0 0 0
19/10/2023
30.36
 24,300 30.07 30.56 30.07 0 0 0
18/10/2023
30.07
 16,400 31.01 31.38 29.99 0 0 0
17/10/2023
31.01
 21,400 31.09 31.13 31.01 0 0 0
16/10/2023
31.21
 13,400 31.05 31.29 31.05 0 0 0
13/10/2023
31.13
 14,300 31.38 31.38 31.09 0 0 0
12/10/2023
31.38
 13,000 31.54 31.54 31.38 0 0 0
11/10/2023
31.46
 17,700 31.58 31.58 31.42 0 0 0
10/10/2023
31.58
 10,500 31.70 31.70 31.54 0 0 0
09/10/2023
31.70
 6,800 32.03 32.03 31.05 0 0 0
06/10/2023
31.78
 4,900 31.50 31.78 31.50 0 0 0
05/10/2023
31.50
 27,000 32.19 32.19 31.50 0 0 0
04/10/2023
31.58
 10,900 31.01 31.62 31.01 0 0 0
03/10/2023
31.62
 15,900 32.27 32.27 31.38 0 0 0
02/10/2023
31.95
 12,700 32.44 32.44 31.95 0 0 0
29/09/2023
31.95
 10,600 32.76 32.76 31.95 0 0 0
28/09/2023
32.44
 84,900 31.91 32.56 31.91 0 0 0
27/09/2023
31.91
 60,800 31.78 32.03 31.74 0 0 0
26/09/2023
31.91
 67,700 31.78 32.03 31.70 0 0 0
25/09/2023
31.38
 111,700 31.29 32.19 31.29 0 0 0
22/09/2023
31.21
 52,400 30.97 31.29 30.97 0 0 0
21/09/2023
31.38
 13,500 31.54 31.54 31.13 0 0 0
20/09/2023
31.58
 46,800 30.97 31.66 30.89 0 0 0
19/09/2023
31.50
 31,400 31.34 31.70 31.34 0 0 0
18/09/2023
31.78
 53,200 31.70 32.03 31.66 0 0 0
15/09/2023
31.70
 30,600 32.27 32.27 31.70 0 0 0
14/09/2023
32.35
 14,600 32.35 32.35 31.86 0 0 0
13/09/2023
32.44
 41,500 32.35 32.52 32.27 0 0 0
12/09/2023
32.27
 23,300 32.84 32.84 32.27 0 0 0
11/09/2023
32.60
 114,600 32.60 32.80 32.31 0 0 0
08/09/2023
32.23
 117,800 31.34 32.60 31.21 0 0 0
07/09/2023
31.25
 106,000 31.34 31.34 30.64 0 0 0
06/09/2023
30.56
 15,100 30.52 30.81 30.48 0 0 0
05/09/2023
30.52
 51,000 30.52 30.64 30.23 0 0 0
04/09/2023
28.85
 7,800 28.85 28.93 28.81 0 0 0
01/09/2023
26.24
 18,000 26.24 26.45 26.24 0 0 0
31/08/2023
30.52
 24,700 30.15 30.52 30.15 0 0 0
30/08/2023
30.40
 8,800 30.32 30.40 30.32 0 0 0
29/08/2023
30.32
 14,300 30.15 30.32 29.75 0 0 0
28/08/2023
29.95
 13,800 29.95 29.95 29.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |