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

30.45
0.25
(0.83%)
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
(2026-05-13) 		-1.92 -5.99% 323,700 -1,600 0
30.10
32.12
30.45
2 tháng
(2026-04-13) 		-1 -3.20% 833,000 -12,800 0
30.10
32.12
30.45
3 tháng
(2026-03-16) 		-1.18 -3.77% 1,322,200 -63,000 -0.1
30.10
32.12
30.45
6 tháng
(2025-12-15) 		-1.69 -5.31% 3,235,900 -69,200 -0.3
29.95
33.14
30.45
12 tháng
(2025-06-17) 		-0.95 -3.05% 8,599,500 -186,500 -4.1
29.95
34.02
30.45
24 tháng
(2024-06-24) 		-0.71 -2.30% 33,010,400 -2,267,463 -82.6
29.13
38.93
30.45
36 tháng
(2023-06-28) 		0.46 1.54% 41,994,500 -1,459,363 -51.0
29.13
38.93
30.45
60 tháng
(2021-07-08) 		5.43 21.92% 105,819,600 423,101 24.2
20.08
38.93
30.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/12/2022
23.85
 47,200 24.01 24.24 23.85 32,800 700 1.0
13/12/2022
24.01
 17,300 24.09 24.28 24.01 7,600 900 0.2
12/12/2022
24.09
 42,200 24.12 24.32 24.09 12,000 3,000 0.3
09/12/2022
24.12
 20,800 24.09 24.24 23.85 11,500 700 0.3
08/12/2022
24.09
 18,400 23.85 24.51 23.89 0 800 -0.0
07/12/2022
23.85
 41,700 23.85 24.05 23.70 31,900 1,100 1.0
06/12/2022
23.85
 57,000 24.09 24.39 23.78 31,700 900 1.0
05/12/2022
24.09
 28,100 23.47 24.16 23.47 7,300 300 0.2
02/12/2022
23.47
 31,700 23.43 23.66 23.24 15,100 700 0.4
01/12/2022
23.43
 59,700 23.47 23.62 23.32 22,600 410 0.7
30/11/2022
23.47
 23,700 23.43 23.74 23.39 9,400 500 0.3
29/11/2022
23.43
 30,700 23.62 23.62 23.24 8,100 500 0.2
28/11/2022
23.62
 36,800 22.58 23.78 22.70 3,010 800 0.1
25/11/2022
22.58
 17,200 22.01 23.12 22.28 8,500 1,000 0.2
24/11/2022
22.01
 20,400 21.93 22.05 21.58 5,000 900 0.1
23/11/2022
21.93
 33,500 21.82 22.24 21.82 11,500 1,000 0.3
22/11/2022
21.82
 71,800 21.28 21.97 21.01 14,440 3,700 0.3
21/11/2022
21.28
 24,400 21.01 21.39 21.01 8,300 2,400 0.2
18/11/2022
21.01
 19,500 20.85 21.08 20.16 800 1,000 -0.0
17/11/2022
20.85
 31,400 20.62 21.43 20.70 5,309 2,800 0.1
16/11/2022
20.62
 140,400 20.08 20.93 18.70 6,130 200 0.2
15/11/2022
20.08
 86,400 21.58 21.58 20.08 1,801 2,800 -0.0
14/11/2022
21.58
 45,200 22.08 22.08 21.28 2,200 100 0.1
11/11/2022
22.08
 34,200 21.93 22.16 21.97 0 6,400 -0.2
10/11/2022
21.93
 54,700 22.78 22.78 21.93 5,100 11,450 -0.2
09/11/2022
22.78
 17,900 22.58 23.78 22.70 100 1,600 -0.0
08/11/2022
22.58
 36,800 23.08 23.08 22.35 1,400 200 0.0
07/11/2022
23.08
 38,400 23.85 23.85 23.05 1,300 1,700 -0.0
04/11/2022
23.85
 54,200 23.85 24.16 23.20 19,300 4,200 0.5
03/11/2022
23.85
 52,100 24.55 24.55 23.85 0 2,000 -0.1
02/11/2022
24.55
 55,000 24.28 24.62 24.05 0 900 -0.0
01/11/2022
24.28
 32,100 24.51 25.01 24.28 200 600 -0.0
31/10/2022
24.51
 26,400 24.62 24.70 24.24 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |