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

33.85
-0.15
(-0.44%)
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
(2026-02-11) 		-0.15 -0.43% 745,800 -1,100 -0.0
32.30
35.15
34
2 tháng
(2026-01-12) 		-0.25 -0.72% 1,557,400 -24,200 -0.8
32.30
35.75
34
3 tháng
(2025-12-15) 		-0.05 -0.15% 1,882,700 -6,200 -0.2
32.30
35.75
34
6 tháng
(2025-09-15) 		-0.90 -2.55% 3,384,800 -97,900 -3.4
32.30
35.75
34
12 tháng
(2025-03-18) 		-4.65 -11.92% 15,985,100 -245,024 -10.2
31.42
39.70
34
24 tháng
(2024-03-25) 		0.60 1.76% 35,324,600 -2,980,363 -111.9
31.42
41.99
34
36 tháng
(2023-03-29) 		4.93 16.74% 42,199,400 -619,494 -21.9
29.22
41.99
34
60 tháng
(2021-04-08) 		13.84 67.47% 117,368,000 708,301 32.7
19.21
41.99
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2021
29.31
 125,500 29.72 29.72 29.20 3,000 2,800 0.0
11/10/2021
29.72
 269,300 29.84 30.21 29.65 6,100 15,900 -0.4
08/10/2021
29.84
 409,700 29.24 30.32 29.50 3,900 11,000 -0.3
07/10/2021
29.24
 223,000 28.64 29.24 28.49 10,000 0 0.4
06/10/2021
28.64
 115,700 28.49 29.13 28.53 100 4,800 -0.2
05/10/2021
28.49
 188,800 28.75 28.75 28.38 3,100 48,400 -1.7
04/10/2021
28.75
 96,400 28.68 28.90 28.30 3,900 0 0.1
01/10/2021
28.68
 116,900 28.79 28.94 28.53 96,389 86,789 0.4
30/09/2021
28.79
 78,700 28.56 29.05 28.68 6,000 400 0.2
29/09/2021
28.56
 119,200 28.08 28.56 27.93 13,300 10,200 0.1
28/09/2021
28.08
 162,400 28.12 28.30 27.70 9,400 9,900 -0.0
27/09/2021
28.12
 366,200 28.79 28.79 28.12 300 17,800 -0.7
24/09/2021
28.79
 164,900 28.98 28.98 28.68 0 9,800 -0.4
23/09/2021
28.98
 138,500 29.24 29.28 28.90 5,400 20,000 -0.6
22/09/2021
29.24
 159,000 28.90 29.35 28.49 7,600 2,900 0.2
21/09/2021
28.90
 309,100 29.35 29.35 28.49 1,100 8,500 -0.3
20/09/2021
29.35
 327,100 29.58 29.99 29.28 3,400 6,200 -0.1
17/09/2021
29.58
 255,500 29.16 29.65 29.09 13,300 6,000 0.3
16/09/2021
29.16
 165,100 29.20 29.31 28.94 1,000 4,100 -0.1
15/09/2021
29.20
 171,000 29.13 29.31 28.90 11,600 1,100 0.4
14/09/2021
29.13
 217,600 29.43 29.58 29.13 14,500 2,900 0.5
13/09/2021
29.43
 252,700 29.72 29.84 29.20 3,100 8,900 -0.2
10/09/2021
29.72
 232,400 29.69 30.10 29.50 7,100 300 0.3
09/09/2021
29.69
 185,600 29.20 29.84 29.20 10,800 1,000 0.4
08/09/2021
29.20
 429,100 29.95 29.95 28.86 6,100 7,300 -0.0
07/09/2021
29.95
 397,800 31.22 31.33 29.95 800 28,100 -1.1
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

Chính sách bảo mật | Điều khoản sử dụng |