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

34.80
-0.20
(-0.57%)
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
(2025-12-29) 		0.75 2.19% 641,600 -11,900 -0.4
34
35.75
35
2 tháng
(2025-11-28) 		0.70 2.04% 913,900 -12,600 -0.4
34
35.75
35
3 tháng
(2025-10-29) 		0.55 1.60% 1,473,900 -46,400 -1.6
34
35.75
35
6 tháng
(2025-07-31) 		0.75 2.19% 3,813,500 -87,700 -3.0
34
36.70
35
12 tháng
(2025-02-03) 		2.17 6.62% 25,733,300 -1,241,824 -48.9
31.42
41.99
35
24 tháng
(2024-02-07) 		1.33 3.96% 34,779,600 -3,120,763 -117.3
31.42
41.99
35
36 tháng
(2023-02-13) 		7.44 27.02% 41,865,600 -261,684 -10.0
27.56
41.99
35
60 tháng
(2021-02-22) 		16.12 85.40% 122,459,000 736,101 33.5
18.88
41.99
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |