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)
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
25/07/2022
25.68
 45,600 25.41 25.82 25.41 500 100 0.0
22/07/2022
25.41
 57,000 25.30 25.61 25.30 500 61,800 0.0
21/07/2022
25.30
 39,700 25.23 25.41 25.23 200 600 -0.0
20/07/2022
25.23
 19,000 25.27 25.41 25.09 1,200 0 0.0
19/07/2022
25.27
 21,500 25.13 25.27 24.92 0 0 0.6
18/07/2022
25.13
 47,500 25.09 25.30 25.09 15,200 0 0.6
15/07/2022
25.09
 17,600 25.16 25.16 24.96 300 0 0.0
14/07/2022
25.16
 41,400 25.13 25.34 24.99 10,100 0 0.4
13/07/2022
25.13
 54,600 25.02 25.27 24.96 4,200 500 0.1
12/07/2022
25.02
 42,700 24.61 25.06 24.64 2,800 0 0.1
11/07/2022
24.61
 32,500 24.47 24.71 24.30 5,100 0 0.2
08/07/2022
24.47
 14,200 24.30 24.57 24.37 0 32,900 0.2
07/07/2022
24.30
 53,100 24.19 24.30 24.16 700 1,800 -0.0
06/07/2022
24.19
 42,700 24.33 24.37 24.19 300 3,000 -0.1
05/07/2022
24.33
 45,000 24.50 24.64 24.30 6,700 27,100 -0.7
04/07/2022
24.50
 28,800 24.30 24.78 24.43 4,900 17,000 -0.4
01/07/2022
24.30
 60,600 24.61 24.64 24.19 2,000 38,000 -1.3
30/06/2022
24.61
 34,100 24.92 24.99 24.61 600 10,400 -0.3
29/06/2022
24.92
 73,600 24.82 24.92 24.43 200 30,900 -1.1
28/06/2022
24.82
 149,000 25.06 25.06 24.75 10,900 70,000 -2.1
27/06/2022
25.06
 43,000 24.99 25.16 24.37 7,100 17,900 -0.4
24/06/2022
24.99
 26,200 24.26 24.99 24.30 3,300 10,600 -0.3
23/06/2022
24.26
 79,100 24.30 24.30 23.98 500 61,800 -2.1
22/06/2022
24.30
 139,200 24.92 24.92 24.23 100 5,600 -0.2
21/06/2022
24.92
 50,900 25.02 25.13 24.85 3,800 3,400 0.0
20/06/2022
25.02
 118,000 25.79 25.79 25.02 200 43,300 -1.6
17/06/2022
25.79
 142,900 25.27 25.93 25.09 500 3,900 -0.1
16/06/2022
25.27
 53,200 24.61 25.48 24.99 1,900 0 0.1
15/06/2022
24.61
 59,000 24.57 24.92 24.40 2,300 3,800 -0.1
14/06/2022
24.57
 54,000 24.92 24.99 23.88 2,000 100 0.1
13/06/2022
24.92
 123,400 25.48 25.48 24.57 100 3,000 -0.1
10/06/2022
25.48
 99,300 25.72 25.75 25.48 100 31,200 -1.1
09/06/2022
25.72
 31,000 25.93 26.00 25.72 400 12,900 -0.5

Chính sách bảo mật | Điều khoản sử dụng |