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)
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
28/10/2022
24.62
 16,800 24.78 24.85 24.47 1,140 700 0.0
27/10/2022
24.78
 21,100 24.24 24.78 24.12 0 900 -0.0
26/10/2022
24.24
 11,600 24.39 24.39 24.12 1,000 800 0.0
25/10/2022
24.39
 26,300 24.24 24.47 23.89 400 1,700 -0.0
24/10/2022
24.24
 33,900 24.85 24.93 24.24 4,600 2,900 0.1
21/10/2022
24.85
 61,600 25.16 25.28 24.70 2,000 2,200 -0.0
20/10/2022
25.16
 19,700 24.89 25.16 24.89 0 2,000 -0.1
19/10/2022
24.89
 60,900 24.89 24.89 24.78 3,100 3,800 -0.0
18/10/2022
24.89
 25,000 24.85 25.28 24.85 200 400 -0.0
17/10/2022
24.85
 39,300 24.85 24.85 24.78 9,000 1,400 0.2
14/10/2022
24.85
 29,900 24.93 25.01 24.78 1,500 1,100 0.0
13/10/2022
24.93
 32,600 24.66 25.24 24.24 100 300 -0.0
12/10/2022
24.66
 38,900 24.24 24.66 22.78 4,100 3,000 0.0
11/10/2022
24.24
 79,700 24.78 25.20 24.16 0 7,200 -0.2
10/10/2022
24.78
 51,300 24.66 25.09 23.97 7,500 400 0.2
07/10/2022
24.66
 58,400 25.43 25.43 23.66 200 2,100 -0.1
06/10/2022
25.43
 32,300 25.47 25.70 25.09 900 2,000 -0.0
05/10/2022
25.47
 37,500 25.20 25.62 25.09 1,200 2,700 -0.0
04/10/2022
25.20
 54,600 25.24 25.62 24.85 22,200 2,500 0.6
03/10/2022
25.24
 28,600 25.78 25.82 25.01 0 1,500 -0.0
30/09/2022
25.78
 73,400 26.01 26.43 25.35 400 3,300 -0.1
29/09/2022
26.01
 36,900 26.39 26.62 26.01 100 4,500 -0.1
28/09/2022
26.39
 19,300 26.86 26.86 26.39 0 2,100 -0.1
27/09/2022
26.86
 58,300 26.16 26.93 26.16 30,400 2,500 1.0
26/09/2022
26.16
 101,800 26.97 26.97 26.09 2,400 4,300 -0.1
23/09/2022
26.97
 37,600 27.16 27.20 26.97 1,800 0 0.1
22/09/2022
27.16
 58,700 27.16 27.36 26.86 8,700 3,400 0.2
21/09/2022
27.16
 19,200 27.09 27.32 26.82 2,000 2,900 -0.0
20/09/2022
27.09
 41,900 27.09 27.20 26.97 300 3,400 -0.1
19/09/2022
27.09
 79,000 27.39 27.55 26.93 30,000 6,400 0.8
16/09/2022
27.39
 46,500 27.70 27.70 27.39 30,500 200 1.1
15/09/2022
27.70
 56,100 27.16 27.70 27.20 32,200 500 0.2
14/09/2022
27.16
 71,500 27.59 27.59 26.86 4,900 0 0.1
13/09/2022
27.59
 40,900 27.62 27.78 27.47 4,200 500 0.1
12/09/2022
27.62
 30,200 27.32 27.70 27.55 4,000 85 0.0
09/09/2022
27.32
 98,300 27.39 27.70 27.01 2,600 1,400 0.0
08/09/2022
27.39
 105,000 27.70 28.01 27.28 7,900 400 0.3
07/09/2022
27.70
 123,900 28.28 28.36 27.70 0 11,300 -0.4
06/09/2022
28.28
 78,600 28.24 28.70 28.16 3,100 2,100 0.0
05/09/2022
28.24
 138,400 28.63 28.63 28.13 3,000 2,600 0.0
31/08/2022
28.63
 106,800 28.55 28.63 28.05 0 4,900 -0.2
30/08/2022
28.55
 92,900 28.70 29.09 28.51 600 9,000 -0.3
29/08/2022: Cổ tức tiền mặt tỉ lệ: 42%
29/08/2022
28.70
 250,800 29.78 29.78 27.70 700 28,100 -1.0
26/08/2022
29.78
 302,000 29.85 29.99 29.57 2,200 0 0.1
25/08/2022
29.85
 289,500 29.33 29.99 29.54 16,900 0 0.7
24/08/2022
29.33
 216,800 29.15 29.36 29.15 16,700 0 0.7
23/08/2022
29.15
 161,800 28.91 29.15 28.91 21,500 12,000 0.4
22/08/2022
28.91
 142,800 28.81 29.09 28.81 7,000 8,000 -0.0
19/08/2022
28.81
 106,000 28.77 28.88 28.77 15,800 10,000 0.2
18/08/2022
28.77
 110,500 28.84 28.95 28.53 9,000 12,300 -0.1
17/08/2022
28.84
 191,700 28.98 29.12 28.46 4,300 0 0.2
16/08/2022
28.98
 204,800 29.22 29.43 28.88 4,500 400 0.2
15/08/2022
29.22
 322,800 29.12 29.50 29.02 4,100 4,200 -0.0
12/08/2022
29.12
 376,300 28.32 29.15 28.63 5,800 0 0.2
11/08/2022
28.32
 205,200 28.18 28.84 28.11 600 3,200 -0.1
10/08/2022
28.18
 254,800 27.28 28.25 27.07 300 0 0.0
09/08/2022
27.28
 50,200 27.07 27.42 27.18 2,400 0 0.1
08/08/2022
27.07
 43,600 27.07 27.21 27.04 1,100 1,900 -0.0
05/08/2022
27.07
 72,200 26.66 27.21 26.66 2,700 0 0.1
04/08/2022
26.66
 58,900 26.59 26.93 26.59 3,400 0 0.1
03/08/2022
26.59
 55,700 26.59 26.66 26.48 5,100 0 0.2
02/08/2022
26.59
 58,900 26.59 26.73 26.38 4,500 0 0.2
01/08/2022
26.59
 67,500 26.24 26.59 26.24 200 1,000 -0.0
29/07/2022
26.24
 47,500 25.93 26.52 25.96 5,000 200 0.2
28/07/2022
25.93
 106,700 25.79 26.07 25.68 2,700 1,900 0.0
27/07/2022
25.79
 43,600 25.55 25.82 25.44 100 0 0.0
26/07/2022
25.55
 25,100 25.68 25.68 25.13 100 1,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |