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

34.75
-0.05
(-0.14%)
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
(2025-12-30) 		0.80 2.35% 628,900 -17,600 -0.6
34
35.75
34.75
2 tháng
(2025-12-01) 		0.45 1.31% 922,400 -11,000 -0.4
34
35.75
34.75
3 tháng
(2025-10-31) 		0.30 0.87% 1,464,900 -44,200 -1.5
34
35.75
34.75
6 tháng
(2025-08-04) 		-0.05 -0.14% 3,720,000 -80,900 -2.8
34
36.70
34.75
12 tháng
(2025-02-03) 		1.97 6.01% 25,757,100 -1,241,524 -48.9
31.42
41.99
34.75
24 tháng
(2024-02-15) 		0.96 2.83% 34,795,200 -3,125,963 -117.5
31.42
41.99
34.75
36 tháng
(2023-02-14) 		6.95 24.97% 41,866,200 -269,984 -10.3
27.80
41.99
34.75
60 tháng
(2021-02-24) 		15.53 80.59% 122,086,500 740,401 33.6
19.11
41.99
34.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2021
31.22
 680,700 30.36 31.33 30.62 20,100 2,200 0.7
01/09/2021
30.36
 656,900 29.35 30.70 29.28 17,300 100 0.7
31/08/2021
29.35
 324,300 29.84 29.84 29.20 2,200 0 0.1
30/08/2021
29.84
 306,600 29.35 30.32 29.65 7,700 7,300 0.0
27/08/2021
29.35
 312,400 29.39 29.84 29.05 2,300 2,700 -0.0
26/08/2021
29.39
 419,000 28.34 30.10 28.45 600 3,900 -0.1
25/08/2021
28.34
 112,100 28.08 28.34 27.70 28,100 0 1.1
24/08/2021
28.08
 261,400 28.30 28.60 27.93 18,700 7,000 0.4
23/08/2021
28.30
 237,700 28.53 28.75 28.15 7,600 0 0.3
20/08/2021
28.53
 419,000 28.98 29.28 28.49 76,300 11,200 2.5
19/08/2021
28.98
 236,000 28.64 29.31 28.45 19,000 2,100 0.7
18/08/2021
28.64
 265,700 28.60 29.05 28.30 23,600 2,300 0.8
17/08/2021
28.60
 414,700 29.39 29.43 28.49 6,400 2,900 0.1
16/08/2021
29.39
 471,000 29.91 30.59 29.35 4,800 20,100 -0.6
13/08/2021
29.91
 574,800 29.39 30.10 28.08 19,200 15,200 0.1
12/08/2021
29.39
 1,070,400 31.60 31.60 29.39 12,400 7,000 0.2
11/08/2021
31.60
 821,000 30.06 32.05 29.99 16,500 25,900 -0.4
10/08/2021
30.06
 700,800 29.65 30.40 29.05 3,600 23,900 -0.8
09/08/2021
29.65
 782,300 28.30 29.95 28.30 18,700 6,500 0.5
06/08/2021
28.30
 497,500 27.59 28.83 27.63 6,900 2,700 0.2
05/08/2021
27.59
 321,500 28.00 28.00 27.40 8,800 500 0.3
04/08/2021
28.00
 595,900 28.53 29.24 27.93 1,800 7,500 -0.2
03/08/2021
28.53
 750,600 26.80 28.68 26.95 3,300 9,400 -0.2
02/08/2021
26.80
 420,700 25.57 26.99 25.38 4,500 8,800 -0.2
30/07/2021
25.57
 371,100 25.12 25.61 24.82 3,400 2,900 0.0
29/07/2021
25.12
 235,400 24.93 25.38 24.93 500 17,500 -0.6
28/07/2021
24.93
 350,400 24.11 25.01 23.81 1,000 100 0.0
27/07/2021
24.11
 189,700 24.30 24.71 23.96 11,500 15,200 -0.1
26/07/2021
24.30
 321,200 23.85 24.71 23.21 2,000 11,800 -0.3
23/07/2021
23.85
 244,000 23.96 24.56 23.59 7,000 51,800 -1.4
22/07/2021
23.96
 270,500 22.84 24.11 22.84 9,800 0 0.3
21/07/2021
22.84
 240,300 22.61 23.06 22.72 3,500 4,600 -0.0
20/07/2021
22.61
 235,700 22.35 23.21 21.94 35,100 5,600 0.9
19/07/2021
22.35
 412,100 23.85 23.85 22.24 17,800 1,800 0.5
16/07/2021
23.85
 337,200 24.26 24.26 23.21 7,000 7,800 -0.0
15/07/2021: Cổ tức tiền mặt tỉ lệ: 50%
15/07/2021
24.26
 307,700 25.61 25.61 23.96 7,700 17,600 -0.3
14/07/2021
25.61
 393,200 26.06 26.19 25.41 17,600 10,100 0.3
13/07/2021
26.06
 287,600 25.80 26.46 25.80 17,900 7,200 0.4
12/07/2021
25.80
 512,900 26.36 26.78 24.63 37,600 24,100 0.5
09/07/2021
26.36
 241,200 26.72 26.78 26.13 6,100 51,500 -1.8
08/07/2021
26.72
 234,800 26.13 26.72 26.13 6,800 0 0.2
07/07/2021
26.13
 275,700 26.13 26.16 25.48 30,600 1,300 1.2
06/07/2021
26.13
 319,300 26.62 27.08 26.13 4,000 900 0.1
05/07/2021
26.62
 416,200 27.04 27.04 26.39 4,900 2,100 0.1
02/07/2021
27.04
 361,200 27.44 27.44 26.82 24,400 1,300 1.0
01/07/2021
27.44
 835,000 26.39 28.02 26.78 15,000 1,900 0.5
30/06/2021
26.39
 856,400 24.69 26.39 26.26 5,400 0 0.2
29/06/2021
24.69
 149,100 24.72 24.76 24.50 300 500 -0.0
28/06/2021
24.72
 140,500 24.69 24.82 24.63 100 500 -0.0
25/06/2021
24.69
 179,200 23.91 24.76 23.91 8,200 400 0.3
24/06/2021
23.91
 138,500 24.04 24.24 23.84 1,400 4,000 -0.1
23/06/2021
24.04
 209,600 24.40 24.40 23.84 2,000 2,400 -0.0
22/06/2021
24.40
 227,000 24.53 24.56 24.04 1,000 7,600 -0.2
21/06/2021
24.53
 337,000 24.89 25.02 24.50 6,100 5,600 0.0
18/06/2021
24.89
 312,300 24.43 24.95 24.50 6,600 0 0.3
17/06/2021
24.43
 315,500 23.91 24.56 23.78 6,600 100 0.2
16/06/2021
23.91
 227,900 24.17 24.50 23.52 4,800 7,000 -0.1
15/06/2021
24.17
 432,600 23.81 24.43 23.75 4,600 0 0.2
14/06/2021
23.81
 348,300 23.39 23.84 23.48 700 100 0.0
11/06/2021
23.39
 347,100 22.99 23.84 23.06 2,300 200 0.1
10/06/2021
22.99
 330,700 22.73 23.12 22.80 12,200 0 0.4
09/06/2021
22.73
 187,800 22.47 22.80 22.41 3,400 5,700 -0.1
08/06/2021
22.47
 195,200 22.50 22.86 22.47 0 1,200 -0.0
07/06/2021
22.50
 110,400 22.63 22.67 22.34 2,700 200 0.1
04/06/2021
22.63
 124,900 22.83 23.03 22.21 11,900 1,700 0.4
03/06/2021
22.83
 261,200 22.41 22.83 22.54 4,500 400 0.1
02/06/2021
22.41
 260,100 22.01 22.54 21.82 51,500 0 1.7
01/06/2021
22.01
 128,300 22.47 22.67 21.88 9,700 0 0.3
31/05/2021
22.47
 195,700 22.60 22.60 21.56 1,000 800 0.0
28/05/2021
22.60
 146,500 22.41 22.80 22.41 4,700 0 0.2
27/05/2021
22.41
 306,800 22.83 23.45 22.41 3,100 0 0.1
26/05/2021
22.83
 576,500 21.82 22.86 21.88 4,300 500 0.1
25/05/2021
21.82
 313,300 21.16 22.21 21.16 0 2,400 -0.1
24/05/2021
21.16
 219,100 20.64 21.46 20.77 0 1,500 -0.0
21/05/2021
20.64
 307,100 19.66 20.84 19.66 4,000 1,800 0.1
20/05/2021
19.66
 79,800 19.66 19.92 19.47 800 2,500 -0.1
19/05/2021
19.66
 43,500 19.86 19.86 19.60 600 1,300 -0.0
18/05/2021
19.86
 33,700 19.99 19.99 19.73 0 2,300 -0.1
17/05/2021
19.99
 123,200 19.83 20.25 19.83 200 5,900 -0.2
14/05/2021
19.83
 129,100 19.34 19.92 19.30 4,600 2,400 0.1
13/05/2021
19.34
 91,500 19.37 19.37 19.27 300 1,100 -0.0
12/05/2021
19.37
 43,700 19.30 19.47 19.24 0 2,400 -0.1
11/05/2021
19.30
 57,200 19.21 19.53 19.21 100 500 -0.0
10/05/2021
19.21
 158,000 19.21 19.27 18.88 0 100 -0.0
07/05/2021
19.21
 159,100 19.53 19.53 19.14 1,000 1,800 -0.0
06/05/2021
19.53
 47,000 19.53 19.79 19.34 0 2,300 -0.1
05/05/2021
19.53
 85,000 19.40 19.66 19.27 200 0 0.0
04/05/2021
19.40
 86,800 19.66 19.66 19.34 900 7,200 -0.2
29/04/2021
19.66
 42,000 19.60 19.92 19.60 500 3,400 -0.1
28/04/2021
19.60
 18,100 19.53 19.92 19.56 1,900 3,600 -0.1
27/04/2021
19.53
 30,700 19.21 19.53 19.21 100 100 0
26/04/2021
19.21
 86,700 19.50 19.92 19.01 700 8,800 -0.2
23/04/2021
19.50
 140,000 19.40 19.53 19.27 500 2,600 -0.1
22/04/2021
19.40
 114,500 19.86 19.86 19.40 0 12,500 -0.1
20/04/2021
19.86
 95,800 19.86 19.99 19.73 200 2,500 -0.1
19/04/2021
19.86
 81,800 19.73 19.92 19.73 1,900 7,300 -0.2
16/04/2021
19.73
 147,200 20.15 20.18 19.53 200 4,600 -0.1
15/04/2021
20.15
 122,200 20.15 20.25 19.99 29,700 9,000 0.6
14/04/2021
20.15
 165,900 20.12 20.18 19.86 58,100 10,800 1.5
13/04/2021
20.12
 238,700 20.48 20.48 20.12 24,600 4,800 0.6

Chính sách bảo mật | Điều khoản sử dụng |