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

33.90
0
(0%)
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
(2026-02-23) 		-0.90 -2.59% 747,500 0 0.0
32.30
35.15
33.90
2 tháng
(2026-01-19) 		-1.60 -4.51% 1,395,000 -22,000 -0.8
32.30
35.65
33.90
3 tháng
(2025-12-18) 		-0.60 -1.74% 1,940,500 -4,800 -0.2
32.30
35.75
33.90
6 tháng
(2025-09-19) 		-1 -2.87% 3,368,500 -92,900 -3.2
32.30
35.75
33.90
12 tháng
(2025-03-24) 		-4.54 -11.81% 15,704,800 -265,724 -11.0
31.42
39.28
33.90
24 tháng
(2024-03-28) 		0.23 0.69% 35,361,100 -2,980,963 -111.9
31.42
41.99
33.90
36 tháng
(2023-04-03) 		4.64 15.87% 42,223,500 -648,294 -22.9
29.26
41.99
33.90
60 tháng
(2021-04-13) 		13.78 68.49% 117,051,000 703,401 32.5
19.21
41.99
33.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |