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

34.70
0.20
(0.58%)
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
(2025-11-05) 		-0.30 -0.86% 424,200 -41,200 -1.4
34.30
34.80
34.70
2 tháng
(2025-10-06) 		-0.15 -0.43% 1,078,400 -67,100 -2.3
34.05
34.80
34.70
3 tháng
(2025-09-08) 		-0.35 -1% 1,576,500 -108,100 -3.7
34.05
35.30
34.70
6 tháng
(2025-06-09) 		1.20 3.60% 5,669,900 -144,400 -4.7
33.25
36.70
34.70
12 tháng
(2024-12-10) 		1.67 5.10% 26,319,700 -1,683,002 -64.4
31.42
41.99
34.70
24 tháng
(2023-12-18) 		2.06 6.36% 34,488,600 -2,998,963 -112.7
31.42
41.99
34.70
36 tháng
(2022-12-21) 		9.02 35.40% 41,778,000 130,316 3.0
25.31
41.99
34.70
60 tháng
(2020-12-31) 		16.01 86.62% 129,879,220 873,741 37.8
16.82
41.99
34.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
18.75
 179,400 18.81 18.81 18.62 300 800 -0.0
17/02/2021
18.81
 100,600 18.55 18.85 18.49 300 3,300 -0.1
09/02/2021
18.55
 91,400 18.00 18.55 17.96 100 1,400 -0.0
08/02/2021
18.00
 102,900 18.52 18.68 17.77 1,800 7,900 -0.2
05/02/2021
18.52
 127,500 18.29 18.55 18.29 4,900 0 0.1
04/02/2021
18.29
 146,400 18.29 18.42 17.11 9,600 1,100 0.2
03/02/2021
18.29
 227,300 17.64 18.36 17.77 9,700 800 0.2
02/02/2021
17.64
 117,000 17.25 17.96 17.25 7,400 15,200 -0.2
01/02/2021
17.25
 162,300 17.77 17.80 17.25 800 16,700 -0.4
29/01/2021
17.77
 157,800 16.82 18.00 16.33 14,500 11,000 0.1
28/01/2021
16.82
 552,800 18.06 18.06 16.82 8,800 600 0.2
27/01/2021
18.06
 242,800 18.58 18.68 17.83 7,700 11,400 -0.1
26/01/2021
18.58
 180,500 19.27 19.27 18.49 2,500 9,200 -0.2
25/01/2021
19.27
 87,500 19.40 19.43 19.07 8,300 0 0.2
22/01/2021
19.40
 222,300 18.94 19.53 18.98 123,800 0 3.7
21/01/2021
18.94
 260,100 18.45 18.94 18.45 4,500 1,000 0.1
20/01/2021
18.45
 330,600 18.88 18.88 17.64 8,000 400 0.2
19/01/2021
18.88
 320,400 19.96 19.96 18.58 6,100 4,100 0.1
18/01/2021
19.96
 333,500 20.15 20.35 19.92 16,400 400 0.5
15/01/2021
20.15
 268,100 20.05 20.38 20.05 10,900 800 0.3
14/01/2021
20.05
 239,100 20.28 20.45 19.99 900 800 0.0
13/01/2021
20.28
 361,400 20.64 21.16 20.18 6,800 4,100 0.1
12/01/2021
20.64
 527,100 19.66 20.64 19.50 13,000 1,600 0.4
11/01/2021
19.66
 235,100 19.50 19.79 19.50 600 2,100 -0.0
08/01/2021
19.50
 255,200 19.79 19.99 19.43 12,000 6,100 0.2
07/01/2021
19.79
 394,100 19.56 20.22 19.14 19,900 0 0.6
06/01/2021
19.56
 255,100 19.73 19.76 19.50 9,500 0 0.3
05/01/2021
19.73
 456,500 19.60 19.99 19.37 16,100 1,800 0.4
04/01/2021
19.60
 993,300 18.49 19.60 18.49 26,000 75,100 -1.4
31/12/2020
18.49
 188,220 18.49 18.62 18.42 1,840 41,000 -1.1
30/12/2020
18.49
 323,010 18.45 18.75 18.45 17,700 76,880 -1.7
29/12/2020
18.45
 190,680 18.29 18.45 18.29 14,150 10,000 0.1
28/12/2020
18.29
 302,570 18.49 18.55 18.23 4,660 26,680 -0.6
25/12/2020
18.49
 158,170 18.29 18.49 18.16 4,620 270 0.1
24/12/2020
18.29
 208,330 18.62 18.68 17.96 390 36,040 -1.0
23/12/2020
18.62
 368,490 18.45 18.75 18.39 13,980 0 0.4
22/12/2020
18.45
 260,250 18.55 18.55 18.36 1,460 4,080 -0.1
21/12/2020
18.55
 305,960 18.65 18.81 18.49 9,870 8,050 0.1
18/12/2020
18.65
 186,570 18.62 18.88 18.62 5,710 0 0.2
17/12/2020
18.62
 316,190 18.58 18.85 18.62 10,110 1,000 0.3
16/12/2020
18.58
 345,530 18.42 18.75 18.39 9,980 1,000 0.3
15/12/2020
18.42
 218,890 18.52 18.62 18.29 7,070 5,160 0.1
14/12/2020
18.52
 324,370 18.49 18.94 18.42 4,360 6,330 -0.1
11/12/2020
18.49
 239,700 18.29 18.49 17.96 9,030 1,280 0.2
10/12/2020
18.29
 452,910 18.65 18.88 18.29 2,830 3,570 -0.0
09/12/2020
18.65
 222,250 18.81 19.01 18.49 12,550 100 0.4
08/12/2020
18.81
 420,260 18.29 19.17 18.23 5,810 0 0.2
07/12/2020
18.29
 354,100 18.29 18.42 18.13 8,170 117,450 -3.0
04/12/2020
18.29
 419,970 18.55 18.55 18.16 100 144,360 -4.0
03/12/2020
18.55
 486,340 18.55 19.14 18.42 4,030 112,900 -3.1
02/12/2020
18.55
 1,003,180 18.26 18.88 18.23 40 431,000 -12.2
01/12/2020
18.26
 344,030 17.70 18.26 17.38 9,960 1,860 0.2
30/11/2020
17.70
 307,690 17.25 17.90 17.18 7,290 3,860 0.1
27/11/2020
17.25
 100,140 17.21 17.25 17.05 5,400 900 0.1
26/11/2020
17.21
 85,510 17.28 17.28 17.11 4,150 4,000 0.0
25/11/2020
17.28
 58,330 17.31 17.41 17.18 1,350 0 0.0
24/11/2020
17.31
 199,520 17.31 17.47 17.11 3,450 19,350 -0.4
23/11/2020
17.31
 115,700 17.51 17.57 17.25 600 0 0.0
20/11/2020
17.51
 130,700 17.44 17.51 17.31 200 1,110 -0.0
19/11/2020
17.44
 110,660 17.25 17.64 17.11 11,610 1,070 0.3
18/11/2020
17.25
 236,810 17.70 17.70 17.11 2,940 3,350 -0.0
17/11/2020
17.70
 178,480 17.57 17.93 17.64 5,180 26,760 -0.6
16/11/2020
17.57
 216,650 16.92 17.57 16.98 20,710 9,000 0.3
13/11/2020
16.92
 205,340 16.85 16.92 16.69 36,050 0 0.9
12/11/2020
16.85
 194,920 16.40 16.85 16.40 35,510 0 0.9
11/11/2020
16.40
 195,740 15.94 16.40 16.04 128,510 60,210 1.7
10/11/2020
15.94
 270,800 16.27 16.62 15.94 5,870 354,271 -8.6
09/11/2020
16.27
 380,240 16.20 16.59 16.20 40,640 300,840 -6.5
06/11/2020
16.20
 172,860 16.27 16.27 15.97 84,480 110,830 -0.7
05/11/2020
16.27
 119,140 15.84 16.30 15.84 40,740 0 1.0
04/11/2020
15.84
 253,840 16.07 16.07 15.78 2,890 177,670 -4.2
03/11/2020
16.07
 238,190 16.27 16.33 16.04 86,020 164,900 -1.9
02/11/2020
16.27
 423,460 15.29 16.33 15.16 140,530 287,000 -3.5
30/10/2020
15.29
 314,290 16.20 16.27 15.25 11,630 219,980 -5.0
29/10/2020
16.20
 371,240 16.66 16.66 15.65 51,570 155,060 -2.5
28/10/2020
16.66
 194,450 17.57 17.60 16.66 27,850 1,410 0.7
27/10/2020: Cổ tức tiền mặt tỉ lệ: 30%
27/10/2020
17.57
 170,900 18.23 18.23 17.31 26,020 2,930 0.6
26/10/2020
18.23
 305,470 18.05 18.28 18.11 4,110 94,040 -2.8
23/10/2020
18.05
 232,140 18.11 18.28 18.05 7,040 107,080 -3.1
22/10/2020
18.11
 148,090 18.11 18.28 18.08 16,030 92,300 -2.3
21/10/2020
18.11
 91,010 18.40 18.52 18.11 650 44,970 -1.4
20/10/2020
18.40
 103,160 17.69 18.58 17.69 5,450 0 0.2
19/10/2020
17.69
 159,330 17.66 17.99 17.66 3,090 74,700 -2.2
16/10/2020
17.66
 168,040 17.99 17.99 17.64 890 66,670 -2.0
15/10/2020
17.99
 215,380 18.23 18.28 17.93 440 165,460 -5.1
14/10/2020
18.23
 264,980 18.52 18.70 18.11 80 125,630 -3.9
13/10/2020
18.52
 295,670 18.55 18.61 17.99 10,440 93,800 -2.6
12/10/2020
18.55
 362,540 19.17 19.17 18.55 59,070 98,000 -1.2
09/10/2020
19.17
 205,240 19.29 19.35 18.70 22,330 5,000 0.6
08/10/2020
19.29
 650,920 18.49 19.76 19.11 1,220 259,020 -8.5
07/10/2020
18.49
 232,080 17.52 18.58 17.87 2,000 1,000 0.0
06/10/2020
17.52
 81,830 17.37 17.52 17.34 0 0 0
05/10/2020
17.37
 91,720 17.22 17.37 17.19 0 0 0
02/10/2020
17.22
 48,170 17.37 17.46 17.16 0 2,940 -0.1
01/10/2020
17.37
 61,280 17.16 17.40 17.10 650 0 0.0
30/09/2020
17.16
 80,360 17.08 17.28 17.02 0 0 0
29/09/2020
17.08
 43,520 16.96 17.10 16.87 600 0 0.0
28/09/2020
16.96
 74,920 16.72 16.96 16.72 0 0 0
25/09/2020
16.72
 31,360 16.78 16.84 16.69 0 0 0
24/09/2020
16.78
 37,260 16.75 16.81 16.69 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |