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

37.15
0.30
(0.81%)
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
(2024-04-19) 		0.35 0.95% 521,100 -234,600 -8.6
36
37.15
37.15
2 tháng
(2024-03-19) 		-0.85 -2.24% 1,353,500 -286,800 -10.6
36
39.40
37.15
3 tháng
(2024-02-19) 		-1.60 -4.13% 1,818,000 -436,900 -16.3
36
39.40
37.15
6 tháng
(2023-11-20) 		0.35 0.95% 3,064,500 -71,200 -2.7
36
39.40
37.15
12 tháng
(2023-05-24) 		1.65 4.64% 7,391,700 1,683,600 65.1
35.31
40
37.15
24 tháng
(2022-05-30) 		5.04 15.69% 19,803,600 2,705,764 102.1
24.64
40
37.15
36 tháng
(2021-06-03) 		11.18 43.04% 78,049,100 3,312,264 130.8
24.64
40
37.15
60 tháng
(2019-06-14) 		27.56 287.42% 127,343,140 63,693 42.7
9.14
40
37.15
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
37.15
0.30
 25,100 36.95 37.30 36.90 1,000 15,200 -0.5
#2 16/05/2024
36.85
0.15
 19,400 36.75 37 36.75 0 8,000 -0.3
#3 15/05/2024
36.70
0
 14,900 36.80 36.80 36.70 5,500 5,000 0.0
#4 14/05/2024
36.70
-0.10
 8,700 36.80 36.90 36.70 0 4,000 -0.1
#5 13/05/2024
36.80
0.10
 17,100 36.70 36.95 36.70 1,500 10,900 -0.3
#6 10/05/2024
36.70
-0.05
 11,200 36.85 36.85 36.60 1,000 3,700 -0.1
#7 09/05/2024
36.75
0
 8,100 36.75 36.75 36.70 3,000 4,000 -0.0
#8 08/05/2024
36.75
-0.15
 10,700 36.90 36.90 36.70 300 2,000 -0.1
#9 07/05/2024
36.90
0.40
 15,000 36.65 36.90 36.65 0 6,000 -0.2
#10 06/05/2024
36.50
0.20
 27,600 36.40 36.80 36.30 4,400 8,700 -0.2
#11 03/05/2024
36.30
0
 37,500 36.30 36.35 36.15 500 23,100 -0.8
#12 02/05/2024
36.30
0.30
 31,900 36 36.50 36 0 26,400 -1.0
#13 26/04/2024
36
-0.50
 70,100 36.30 36.40 35.95 0 32,900 -1.2
#14 25/04/2024
36.50
-0.20
 37,800 36.75 36.75 36.40 1,000 32,400 -1.1
#15 24/04/2024
36.70
0
 23,200 36.70 36.80 36.70 0 8,000 -0.3
#16 23/04/2024
36.70
0
 9,100 36.70 37 36.55 200 2,900 -0.1
#17 22/04/2024
36.70
-0.10
 79,300 36.70 37.10 36.10 20,700 58,400 -1.4
#18 19/04/2024
36.80
-1
 74,400 37.50 37.50 36.60 300 22,400 -0.8
#19 17/04/2024
37.80
-0.40
 34,900 38.20 38.20 37.80 0 10,100 -0.4
#20 16/04/2024
38.20
0.20
 67,500 37.60 38.30 37.40 600 0 0.0
#21 15/04/2024
38
-0.85
 67,600 38.85 38.85 38 0 0 0
#22 12/04/2024
38.85
-0.25
 15,000 38.95 39.10 38.85 0 0 0
#23 11/04/2024
39.10
-0.30
 31,100 39.40 39.40 38.80 100 0 0.0
#24 10/04/2024
39.40
0.20
 4,400 39.20 39.50 39.20 0 0 0
#25 09/04/2024
39.20
0.60
 195,700 38.60 39.20 38.60 1,000 5,000 -0.2
#26 08/04/2024
38.60
-0.10
 18,900 38.50 38.70 38.45 0 6,700 -0.3
#27 05/04/2024
38.70
0.30
 124,100 38.35 38.70 38.20 500 9,400 -0.3
#28 04/04/2024
38.40
0
 18,700 38.40 38.40 38.30 100 900 -0.0
#29 03/04/2024
38.40
0
 25,000 38.40 38.45 38.25 100 0 0.0
#30 02/04/2024
38.40
0
 19,400 38.50 38.50 38.15 0 500 -0.0
#31 01/04/2024
38.40
-0.05
 14,100 38.45 38.45 38.15 100 8,900 -0.3
#32 29/03/2024
38.45
0.15
 64,100 38.45 38.55 38.45 100 0 0.0
#33 28/03/2024
38.30
-0.10
 9,500 38.40 38.45 38.15 0 0 0
#34 27/03/2024
38.40
0
 7,300 38.10 38.50 38.10 0 0 0
#35 26/03/2024
38.40
0
 10,800 38.40 38.45 37.90 600 0 0.0
#36 25/03/2024
38.40
0.15
 16,800 38.25 38.50 38.20 100 0 0.0
#37 22/03/2024
38.25
-0.20
 18,100 38.45 38.45 38 100 100 -0
#38 21/03/2024
38.45
0
 5,400 38.45 38.50 38 600 0 0.0
#39 20/03/2024
38.45
0.45
 53,100 38 38.50 37 700 20,200 -0.7
#40 19/03/2024
38
0.10
 10,900 37.90 38.50 37.90 6,000 1,100 0.2
#41 18/03/2024
37.90
-0.70
 30,200 38.60 38.60 37.80 200 1,900 -0.1
#42 15/03/2024
38.60
0
 7,700 38.60 38.60 38.20 100 700 -0.0
#43 14/03/2024
38.60
0.15
 35,200 38.45 38.60 38.30 0 4,300 -0.2
#44 13/03/2024
38.45
-0.05
 5,200 38.50 38.60 38 2,000 0 0.1
#45 12/03/2024
38.50
0.65
 15,900 37.85 38.50 37.80 0 3,000 -0.1
#46 11/03/2024
37.85
-0.35
 69,500 38.20 38.20 37.85 6,200 58,500 -2.0
#47 08/03/2024
38.20
-0.50
 29,100 38.70 38.70 38.20 1,100 24,300 -0.9
#48 07/03/2024
38.70
0
 38,200 38.70 38.70 38.30 0 30,000 -1.2
#49 06/03/2024
38.70
0.20
 40,500 38.50 38.75 38.30 5,100 30,000 -1.0
#50 05/03/2024
38.50
-0.30
 26,000 38.80 38.80 38 0 17,900 -0.7
#51 04/03/2024
38.80
0.10
 26,700 38.70 38.90 38.60 1,600 0 0.1
#52 01/03/2024
38.70
0.30
 11,600 38.40 38.70 38.40 4,800 0 0.2
#53 29/02/2024
38.40
0
 12,600 38.40 38.40 38.25 1,200 0 0.0
#54 28/02/2024
38.40
0.10
 9,800 38.30 38.45 38.30 600 0 0.0
#55 27/02/2024
38.30
0.05
 6,700 38.25 38.50 38.25 0 900 -0.0
#56 26/02/2024
38.25
0.20
 14,300 38.05 38.50 38.10 5,000 1,500 0.1
#57 23/02/2024
38.05
-0.25
 10,400 38.30 38.55 38 2,200 0 0.1
#58 22/02/2024
38.30
0
 33,700 38.30 38.55 38.30 600 0 0.0
#59 21/02/2024
38.30
-0.45
 14,700 38.75 38.75 38.25 0 11,400 -0.4
#60 20/02/2024
38.75
0
 5,900 38.75 38.80 38.60 2,600 0 0.1
#61 19/02/2024
38.75
0
 20,600 38.75 38.95 38.75 1,500 500 0.0
#62 16/02/2024
38.75
0.25
 15,000 38.50 39 38.50 7,300 0 0.3
#63 15/02/2024
38.50
0.20
 8,400 38.30 38.70 38.40 4,200 700 0.1
#64 07/02/2024
38.30
0.35
 8,200 37.95 38.30 37.95 5,600 100 0.2
#65 06/02/2024
37.95
-0.15
 20,600 38.10 38.10 37.95 2,600 1,400 0.0
#66 05/02/2024
38.10
0.30
 9,700 37.80 38.20 38 2,400 3,900 -0.1
#67 02/02/2024
37.80
-0.30
 8,800 38.10 38.20 36.10 0 3,100 -0.1
#68 01/02/2024
38.10
0
 16,400 38.10 38.25 37.90 0 12,000 -0.5
#69 31/01/2024
38.10
0
 18,500 38.10 38.20 38 5,000 8,600 -0.1
#70 30/01/2024
38.10
0
 7,600 38.10 38.30 38 0 3,000 -0.1
#71 29/01/2024
38.10
0
 18,600 38.10 39 38.10 0 6,000 -0.2
#72 26/01/2024
38.10
0
 14,500 38.10 38.10 38 0 8,200 -0.3
#73 25/01/2024
38.10
0
 16,200 38.10 38.10 38 200 8,000 -0.3
#74 24/01/2024
38.10
-0.10
 5,900 38.20 38.30 38.10 1,500 2,600 -0.0
#75 23/01/2024
38.20
0
 4,300 38.20 38.25 38 100 500 -0.0
#76 22/01/2024
38.20
-0.10
 14,300 38.30 38.30 38.20 2,600 4,400 -0.1
#77 19/01/2024
38.30
0.25
 44,600 38.05 38.40 38.20 33,800 10,600 0.9
#78 18/01/2024
38.05
0
 2,900 38.05 38.20 38 0 100 -0.0
#79 17/01/2024
38.05
0
 4,300 38.05 38.10 38 0 0 0
#80 16/01/2024
38.05
-0.15
 10,900 38.20 38.20 38 6,200 1,600 0.2
#81 15/01/2024
38.20
-0.05
 8,300 38.25 38.50 38.20 4,300 0 0.2
#82 12/01/2024
38.25
0.25
 14,100 38 38.25 37.90 12,000 0 0.5
#83 11/01/2024
38
0.10
 15,800 37.90 38.10 38 11,300 900 0.4
#84 10/01/2024
37.90
-0.10
 19,000 38 38.20 37.90 15,900 3,000 0.5
#85 09/01/2024
38
0
 20,600 38 38.10 37.70 12,500 1,400 0.4
#86 08/01/2024
38
0.20
 16,500 37.80 38 37.80 7,000 0 0.3
#87 05/01/2024
37.80
0
 10,200 37.80 37.90 37.80 5,200 0 0.2
#88 04/01/2024
37.80
0
 9,400 37.80 37.80 37.50 5,700 300 0.2
#89 03/01/2024
37.80
-0.05
 14,900 37.85 37.85 37.30 8,500 1,600 0.3
#90 02/01/2024
37.85
0
 15,600 37.85 37.90 37.60 5,500 8,400 -0.1
#91 29/12/2023
37.85
0.05
 29,200 37.80 37.95 37.80 12,500 0 0.5
#92 28/12/2023
37.80
0.35
 31,100 37.45 37.80 37.45 18,900 1,600 0.7
#93 27/12/2023
37.45
0
 10,100 37.45 37.75 37.40 6,000 1,000 0.2
#94 26/12/2023
37.45
0.65
 12,600 36.80 38 37 8,700 0 0.3
#95 25/12/2023
36.80
-0.20
 15,800 37 37.05 36.80 2,500 0 0.1
#96 22/12/2023
37
0.10
 11,400 36.90 37.45 36.85 7,900 0 0.3
#97 21/12/2023
36.90
0
 17,200 36.90 36.95 36.70 4,800 0 0.2
#98 20/12/2023
36.90
0
 10,100 36.90 36.90 36.85 1,800 0 0.1
#99 19/12/2023
36.90
0
 20,200 36.90 37.20 36.90 10,000 3,000 0.3
#100 18/12/2023
36.90
-0.20
 5,200 37.10 37.10 36.90 500 400 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc