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)
17/08/2021
26.52
 414,700 27.25 27.28 26.41 6,400 2,900 0.1
16/08/2021
27.25
 471,000 27.73 28.36 27.21 4,800 20,100 -0.6
13/08/2021
27.73
 574,800 27.25 27.91 26.03 19,200 15,200 0.1
12/08/2021
27.25
 1,070,400 29.29 29.29 27.25 12,400 7,000 0.2
11/08/2021
29.29
 821,000 27.87 29.71 27.80 16,500 25,900 -0.4
10/08/2021
27.87
 700,800 27.49 28.18 26.93 3,600 23,900 -0.8
09/08/2021
27.49
 782,300 26.24 27.77 26.24 18,700 6,500 0.5
06/08/2021
26.24
 497,500 25.58 26.73 25.61 6,900 2,700 0.2
05/08/2021
25.58
 321,500 25.96 25.96 25.41 8,800 500 0.3
04/08/2021
25.96
 595,900 26.45 27.11 25.89 1,800 7,500 -0.2
03/08/2021
26.45
 750,600 24.85 26.59 24.99 3,300 9,400 -0.2
02/08/2021
24.85
 420,700 23.71 25.02 23.53 4,500 8,800 -0.2
30/07/2021
23.71
 371,100 23.29 23.74 23.01 3,400 2,900 0.0
29/07/2021
23.29
 235,400 23.12 23.53 23.12 500 17,500 -0.6
28/07/2021
23.12
 350,400 22.35 23.19 22.07 1,000 100 0.0
27/07/2021
22.35
 189,700 22.53 22.91 22.21 11,500 15,200 -0.1
26/07/2021
22.53
 321,200 22.11 22.91 21.52 2,000 11,800 -0.3
23/07/2021
22.11
 244,000 22.21 22.77 21.87 7,000 51,800 -1.4
22/07/2021
22.21
 270,500 21.17 22.35 21.17 9,800 0 0.3
21/07/2021
21.17
 240,300 20.96 21.38 21.07 3,500 4,600 -0.0
20/07/2021
20.96
 235,700 20.72 21.52 20.34 35,100 5,600 0.9
19/07/2021
20.72
 412,100 22.11 22.11 20.62 17,800 1,800 0.5
16/07/2021
22.11
 337,200 22.49 22.49 21.52 7,000 7,800 -0.0
15/07/2021: Cổ tức tiền mặt tỉ lệ: 50%
15/07/2021
22.49
 307,700 23.74 23.74 22.21 7,700 17,600 -0.3
14/07/2021
23.74
 393,200 24.16 24.29 23.56 17,600 10,100 0.3
13/07/2021
24.16
 287,600 23.92 24.53 23.92 17,900 7,200 0.4
12/07/2021
23.92
 512,900 24.44 24.83 22.83 37,600 24,100 0.5
09/07/2021
24.44
 241,200 24.77 24.83 24.22 6,100 51,500 -1.8
08/07/2021
24.77
 234,800 24.22 24.77 24.22 6,800 0 0.2
07/07/2021
24.22
 275,700 24.22 24.26 23.62 30,600 1,300 1.2
06/07/2021
24.22
 319,300 24.68 25.10 24.22 4,000 900 0.1
05/07/2021
24.68
 416,200 25.07 25.07 24.47 4,900 2,100 0.1
02/07/2021
25.07
 361,200 25.44 25.44 24.86 24,400 1,300 1.0
01/07/2021
25.44
 835,000 24.47 25.98 24.83 15,000 1,900 0.5
30/06/2021
24.47
 856,400 22.89 24.47 24.35 5,400 0 0.2
29/06/2021
22.89
 149,100 22.92 22.95 22.71 300 500 -0.0
28/06/2021
22.92
 140,500 22.89 23.01 22.83 100 500 -0.0
25/06/2021
22.89
 179,200 22.17 22.95 22.17 8,200 400 0.3
24/06/2021
22.17
 138,500 22.29 22.47 22.11 1,400 4,000 -0.1
23/06/2021
22.29
 209,600 22.62 22.62 22.11 2,000 2,400 -0.0
22/06/2021
22.62
 227,000 22.74 22.77 22.29 1,000 7,600 -0.2
21/06/2021
22.74
 337,000 23.07 23.20 22.71 6,100 5,600 0.0
18/06/2021
23.07
 312,300 22.65 23.13 22.71 6,600 0 0.3
17/06/2021
22.65
 315,500 22.17 22.77 22.04 6,600 100 0.2
16/06/2021
22.17
 227,900 22.41 22.71 21.80 4,800 7,000 -0.1
15/06/2021
22.41
 432,600 22.07 22.65 22.01 4,600 0 0.2
14/06/2021
22.07
 348,300 21.68 22.11 21.77 700 100 0.0
11/06/2021
21.68
 347,100 21.32 22.11 21.38 2,300 200 0.1
10/06/2021
21.32
 330,700 21.08 21.44 21.14 12,200 0 0.4
09/06/2021
21.08
 187,800 20.83 21.14 20.77 3,400 5,700 -0.1
08/06/2021
20.83
 195,200 20.86 21.20 20.83 0 1,200 -0.0
07/06/2021
20.86
 110,400 20.98 21.02 20.71 2,700 200 0.1
04/06/2021
20.98
 124,900 21.17 21.35 20.59 11,900 1,700 0.4
03/06/2021
21.17
 261,200 20.77 21.17 20.89 4,500 400 0.1
02/06/2021
20.77
 260,100 20.41 20.89 20.23 51,500 0 1.7
01/06/2021
20.41
 128,300 20.83 21.02 20.29 9,700 0 0.3
31/05/2021
20.83
 195,700 20.95 20.95 19.99 1,000 800 0.0
28/05/2021
20.95
 146,500 20.77 21.14 20.77 4,700 0 0.2
27/05/2021
20.77
 306,800 21.17 21.74 20.77 3,100 0 0.1
26/05/2021
21.17
 576,500 20.23 21.20 20.29 4,300 500 0.1
25/05/2021
20.23
 313,300 19.62 20.59 19.62 0 2,400 -0.1
24/05/2021
19.62
 219,100 19.14 19.89 19.26 0 1,500 -0.0
21/05/2021
19.14
 307,100 18.23 19.32 18.23 4,000 1,800 0.1
20/05/2021
18.23
 79,800 18.23 18.47 18.05 800 2,500 -0.1
19/05/2021
18.23
 43,500 18.41 18.41 18.17 600 1,300 -0.0
18/05/2021
18.41
 33,700 18.53 18.53 18.29 0 2,300 -0.1
17/05/2021
18.53
 123,200 18.38 18.77 18.38 200 5,900 -0.2
14/05/2021
18.38
 129,100 17.93 18.47 17.90 4,600 2,400 0.1
13/05/2021
17.93
 91,500 17.96 17.96 17.87 300 1,100 -0.0
12/05/2021
17.96
 43,700 17.90 18.05 17.84 0 2,400 -0.1
11/05/2021
17.90
 57,200 17.81 18.11 17.81 100 500 -0.0
10/05/2021
17.81
 158,000 17.81 17.87 17.50 0 100 -0.0
07/05/2021
17.81
 159,100 18.11 18.11 17.74 1,000 1,800 -0.0
06/05/2021
18.11
 47,000 18.11 18.35 17.93 0 2,300 -0.1
05/05/2021
18.11
 85,000 17.99 18.23 17.87 200 0 0.0
04/05/2021
17.99
 86,800 18.23 18.23 17.93 900 7,200 -0.2
29/04/2021
18.23
 42,000 18.17 18.47 18.17 500 3,400 -0.1
28/04/2021
18.17
 18,100 18.11 18.47 18.14 1,900 3,600 -0.1
27/04/2021
18.11
 30,700 17.81 18.11 17.81 100 100 0
26/04/2021
17.81
 86,700 18.08 18.47 17.62 700 8,800 -0.2
23/04/2021
18.08
 140,000 17.99 18.11 17.87 500 2,600 -0.1
22/04/2021
17.99
 114,500 18.41 18.41 17.99 0 12,500 -0.1
20/04/2021
18.41
 95,800 18.41 18.53 18.29 200 2,500 -0.1
19/04/2021
18.41
 81,800 18.29 18.47 18.29 1,900 7,300 -0.2
16/04/2021
18.29
 147,200 18.68 18.71 18.11 200 4,600 -0.1
15/04/2021
18.68
 122,200 18.68 18.77 18.53 29,700 9,000 0.6
14/04/2021
18.68
 165,900 18.65 18.71 18.41 58,100 10,800 1.5
13/04/2021
18.65
 238,700 18.99 18.99 18.65 24,600 4,800 0.6
12/04/2021
18.99
 137,900 19.02 19.02 18.80 2,600 2,800 -0.0
09/04/2021
19.02
 62,700 19.02 19.08 18.90 8,300 0 0.3
08/04/2021
19.02
 187,800 19.20 19.38 18.93 0 3,100 -0.1
07/04/2021
19.20
 343,700 18.59 19.26 18.50 0 5,800 -0.2
06/04/2021
18.59
 122,400 18.62 18.77 18.47 0 33,500 -1.0
05/04/2021
18.62
 117,300 18.65 18.77 18.53 2,900 46,600 -1.3
02/04/2021
18.65
 156,700 18.68 18.90 18.62 7,600 46,900 -1.2
01/04/2021
18.68
 145,400 18.53 18.68 18.53 8,300 46,300 -1.2
31/03/2021
18.53
 97,700 18.59 18.62 18.47 6,100 2,500 0.1
30/03/2021
18.59
 117,000 18.53 18.68 18.47 8,800 200 0.3
29/03/2021
18.53
 112,200 18.29 18.53 18.26 11,000 1,100 0.3
26/03/2021
18.29
 140,700 18.29 18.50 17.99 600 6,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |