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

29.40
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
(2026-06-29) 		-0.80 -2.66% 293,800 9,000 0
29.30
30.25
29.40
2 tháng
(2026-06-01) 		-1.30 -4.25% 547,400 19,000 0
29.30
30.60
29.40
3 tháng
(2026-05-04) 		-2.64 -8.26% 967,300 11,400 0
29.30
32.12
29.40
6 tháng
(2026-01-30) 		-3.06 -9.45% 2,874,100 -53,900 -0.3
29.30
32.68
29.40
12 tháng
(2025-08-04) 		-3.01 -9.32% 6,612,900 -134,900 -3.1
29.30
34.02
29.40
24 tháng
(2024-08-08) 		-0.87 -2.90% 31,714,800 -1,848,763 -68.6
29.13
38.93
29.40
36 tháng
(2023-08-14) 		-0.89 -2.96% 41,169,600 -2,082,763 -76.4
29.13
38.93
29.40
60 tháng
(2021-08-24) 		3.27 12.56% 92,492,600 389,701 22.4
20.08
38.93
29.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2023
28.93
 5,700 28.86 29.24 28.63 3,300 0 0.1
15/05/2023
28.86
 13,500 29.16 29.36 28.86 3,100 0 0.1
12/05/2023
29.16
 61,400 28.86 29.24 28.86 54,800 0 2.1
11/05/2023
28.86
 15,500 29.05 29.05 28.78 4,200 0 0.2
10/05/2023
29.05
 21,600 28.70 29.05 28.70 7,400 3,000 0.2
09/05/2023
28.70
 10,600 28.55 28.70 28.55 7,400 0 0.3
08/05/2023
28.55
 14,000 28.70 28.78 28.55 10,000 100 0.4
05/05/2023
28.70
 24,500 28.78 28.82 28.70 15,800 0 0.6
04/05/2023
28.78
 28,000 28.70 28.86 28.66 11,900 0 0.4
28/04/2023
28.70
 27,600 28.32 28.86 28.51 22,300 2,100 0.8
27/04/2023
28.32
 33,700 28.09 28.39 28.09 18,500 0 0.7
26/04/2023
28.09
 4,600 28.05 28.09 27.74 900 0 0.0
25/04/2023
28.05
 19,400 28.01 28.09 28.01 4,140 300 0.1
24/04/2023
28.01
 25,700 28.01 28.24 28.01 17,629 1,900 0.6
21/04/2023
28.01
 11,300 28.09 28.24 28.01 8,700 100 0.3
20/04/2023
28.09
 12,500 28.01 28.47 28.01 6,800 0 0.2
19/04/2023
28.01
 28,000 27.97 28.16 27.97 16,800 0 0.6
18/04/2023
27.97
 14,800 27.89 28.01 27.97 11,000 0 0.4
17/04/2023
27.89
 32,600 27.78 28.09 27.86 19,100 0 0.7
14/04/2023
27.78
 12,800 27.47 27.78 27.47 4,500 200 0.2
13/04/2023
27.47
 5,300 27.39 27.47 27.32 300 0 0.0
12/04/2023
27.39
 19,500 27.39 27.55 27.24 9,000 0 0.3
11/04/2023
27.39
 22,700 27.24 27.39 27.24 11,600 0 0.4
10/04/2023
27.24
 34,900 27.20 27.47 27.16 17,500 0 0.6
07/04/2023
27.20
 5,800 27.24 27.32 27.20 2,400 0 0.1
06/04/2023
27.24
 15,100 27.24 27.32 26.55 4,700 100 0.2
05/04/2023
27.24
 14,000 27.28 27.59 27.16 300 300 0
04/04/2023
27.28
 34,600 27.12 27.39 27.12 21,900 0 0.8
03/04/2023
27.12
 15,100 27.09 27.24 27.09 5,800 0 0.2
31/03/2023
27.09
 13,000 27.24 27.24 27.01 6,200 0 0.2
30/03/2023
27.24
 18,300 27.28 27.32 26.01 10,300 0 0.4
29/03/2023
27.28
 16,000 27.24 27.55 27.24 12,400 0 0.4
28/03/2023
27.24
 14,900 27.47 27.47 27.01 6,400 0 0.2
27/03/2023
27.47
 6,100 27.32 27.47 26.97 1,000 0 0.0
24/03/2023
27.32
 30,200 27.28 27.51 27.16 12,900 0 0.5
23/03/2023
27.28
 10,600 27.55 27.55 27.16 5,800 0 0.2
22/03/2023
27.55
 7,400 27.55 27.70 27.01 1,400 0 0.1
21/03/2023
27.55
 44,800 27.36 27.55 26.62 25,900 0 0.4
20/03/2023
27.36
 24,600 27.89 28.32 26.93 13,300 0 0.5
17/03/2023
27.89
 75,500 26.86 28.36 27.24 38,500 200 1.4
16/03/2023
26.86
 12,400 26.86 26.86 26.55 10,400 89 0.4
15/03/2023
26.86
 10,900 26.32 26.86 26.36 5,000 0 0.2
14/03/2023
26.32
 10,700 26.39 26.39 26.20 6,200 0 0.2
13/03/2023
26.39
 4,000 26.55 26.55 26.32 1,500 0 0.1
10/03/2023
26.55
 9,300 26.55 26.66 26.55 5,300 0 0.2
09/03/2023
26.55
 17,200 26.55 26.74 26.55 11,000 0 0.4
08/03/2023
26.55
 12,900 26.55 26.89 26.01 5,900 0 0.2
07/03/2023
26.55
 36,200 26.66 26.70 25.78 22,300 0 0.8
06/03/2023
26.66
 21,000 26.74 26.78 26.59 8,000 0 0.3
03/03/2023
26.74
 28,600 26.62 26.86 26.62 9,600 0 0.3
02/03/2023
26.62
 64,400 26.36 26.93 26.55 33,500 10,000 0.8
01/03/2023
26.36
 13,600 26.09 26.39 26.16 7,200 1 0.2
28/02/2023
26.09
 37,700 26.09 26.32 26.09 19,800 26,300 -0.2
27/02/2023
26.09
 27,400 26.32 26.32 26.09 15,000 100 0.5
24/02/2023
26.32
 19,800 26.47 26.47 25.93 11,000 0 0.4
23/02/2023
26.47
 12,900 26.55 26.59 26.39 6,600 0 0.2
22/02/2023
26.55
 16,600 26.78 26.78 26.32 12,600 0 0.4
21/02/2023
26.78
 84,800 26.20 26.78 26.20 34,300 0 1.2
20/02/2023
26.20
 46,200 25.78 26.20 25.78 14,900 700 0.5
17/02/2023
25.78
 11,700 25.89 25.89 25.78 4,700 0 0.2
16/02/2023
25.89
 13,200 25.93 26.16 25.78 8,000 0 0.3
15/02/2023
25.93
 23,200 25.82 25.93 25.55 14,000 0 0.5
14/02/2023
25.82
 20,100 25.55 25.93 25.78 11,000 3,800 0.2
13/02/2023
25.55
 23,200 26.32 26.32 25.47 8,600 0 0.3
10/02/2023
26.32
 19,000 26.39 26.43 26.32 6,500 0 0.2
09/02/2023
26.39
 19,100 26.39 26.86 26.36 10,900 0 0.4
08/02/2023
26.39
 9,700 26.39 26.43 26.39 1,100 800 0.0
07/02/2023
26.39
 19,900 26.55 26.59 26.32 10,800 0 0.4
06/02/2023
26.55
 15,700 26.55 26.55 26.20 1,500 400 0.0
03/02/2023
26.55
 26,400 26.51 26.59 26.47 21,200 0 0.7
02/02/2023
26.51
 40,800 26.66 26.78 26.16 29,900 0 1.0
01/02/2023
26.66
 35,200 26.55 27.32 26.62 16,700 1,500 0.5
31/01/2023
26.55
 24,500 26.59 26.78 26.32 13,700 0 0.5
30/01/2023
26.59
 35,600 26.05 26.93 26.09 15,400 0 0.5
27/01/2023
26.05
 30,000 25.86 26.16 25.86 19,000 2,100 0.6
19/01/2023
25.86
 18,200 25.97 26.01 25.78 8,400 1,100 0.2
18/01/2023
25.97
 36,100 26.09 26.12 25.78 27,900 0 0.9
17/01/2023
26.09
 27,300 25.43 26.09 25.55 13,700 1,000 0.4
16/01/2023
25.43
 33,100 24.93 25.55 25.39 20,600 0 0.7
13/01/2023
24.93
 16,200 24.78 25.01 24.62 10,900 100 0.3
12/01/2023
24.78
 10,600 24.66 25.09 24.70 9,400 0 0.3
11/01/2023
24.66
 13,000 24.66 24.97 24.66 6,900 200 0.2
10/01/2023
24.66
 4,500 24.78 24.78 24.62 1,600 0 0.1
09/01/2023
24.78
 18,000 24.78 24.97 24.78 12,000 0 0.4
06/01/2023
24.78
 24,100 24.82 25.01 24.62 21,300 0 0.7
05/01/2023
24.82
 26,800 24.78 25.39 24.62 19,700 10,700 0.3
04/01/2023
24.78
 31,500 24.85 25.01 24.62 15,600 0 0.5
03/01/2023
24.85
 48,500 24.78 25.24 24.85 37,100 0 1.2
30/12/2022
24.78
 29,300 24.24 24.85 24.32 19,400 0 0.6
29/12/2022
24.24
 47,300 23.62 24.47 23.62 21,100 0 0.7
28/12/2022
23.62
 8,600 23.47 23.62 23.47 6,000 0 0.2
27/12/2022
23.47
 10,700 23.74 23.74 23.24 6,700 1,000 0.2
26/12/2022
23.74
 16,600 23.55 23.85 23.16 1,000 100 0.0
23/12/2022
23.55
 7,000 23.51 23.62 23.51 3,200 0 0.1
22/12/2022
23.51
 15,000 23.62 23.78 23.47 1,000 200 0.0
21/12/2022
23.62
 10,500 23.78 24.12 23.51 0 500 -0.0
20/12/2022
23.78
 22,300 23.97 23.97 23.62 3,500 700 0.1
19/12/2022
23.97
 21,800 24.12 24.16 23.85 0 300 -0.0
16/12/2022
24.12
 14,200 24.12 24.20 23.85 500 400 0.0
15/12/2022
24.12
 8,900 23.85 24.24 24.01 2,000 600 0.0

Chính sách bảo mật | Điều khoản sử dụng |