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

29.40
0.10
(0.34%)
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
(2026-06-29) 		-0.80 -2.66% 293,800 9,000 0
29.30
30.25
29.40
2 tháng
(2026-06-01) 		-1.30 -4.25% 547,400 19,000 0
29.30
30.60
29.40
3 tháng
(2026-05-04) 		-2.64 -8.26% 967,300 11,400 0
29.30
32.12
29.40
6 tháng
(2026-01-30) 		-3.06 -9.45% 2,874,100 -53,900 -0.3
29.30
32.68
29.40
12 tháng
(2025-08-04) 		-3.01 -9.32% 6,612,900 -134,900 -3.1
29.30
34.02
29.40
24 tháng
(2024-08-08) 		-0.87 -2.90% 31,714,800 -1,848,763 -68.6
29.13
38.93
29.40
36 tháng
(2023-08-14) 		-0.89 -2.96% 41,169,600 -2,082,763 -76.4
29.13
38.93
29.40
60 tháng
(2021-08-24) 		3.27 12.56% 92,492,600 389,701 22.4
20.08
38.93
29.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2021
26.41
 188,800 26.66 26.66 26.31 3,100 48,400 -1.7
04/10/2021
26.66
 96,400 26.59 26.79 26.24 3,900 0 0.1
01/10/2021
26.59
 116,900 26.69 26.83 26.45 96,389 86,789 0.4
30/09/2021
26.69
 78,700 26.48 26.93 26.59 6,000 400 0.2
29/09/2021
26.48
 119,200 26.03 26.48 25.89 13,300 10,200 0.1
28/09/2021
26.03
 162,400 26.07 26.24 25.68 9,400 9,900 -0.0
27/09/2021
26.07
 366,200 26.69 26.69 26.07 300 17,800 -0.7
24/09/2021
26.69
 164,900 26.86 26.86 26.59 0 9,800 -0.4
23/09/2021
26.86
 138,500 27.11 27.14 26.79 5,400 20,000 -0.6
22/09/2021
27.11
 159,000 26.79 27.21 26.41 7,600 2,900 0.2
21/09/2021
26.79
 309,100 27.21 27.21 26.41 1,100 8,500 -0.3
20/09/2021
27.21
 327,100 27.42 27.80 27.14 3,400 6,200 -0.1
17/09/2021
27.42
 255,500 27.04 27.49 26.97 13,300 6,000 0.3
16/09/2021
27.04
 165,100 27.07 27.18 26.83 1,000 4,100 -0.1
15/09/2021
27.07
 171,000 27.00 27.18 26.79 11,600 1,100 0.4
14/09/2021
27.00
 217,600 27.28 27.42 27.00 14,500 2,900 0.5
13/09/2021
27.28
 252,700 27.56 27.66 27.07 3,100 8,900 -0.2
10/09/2021
27.56
 232,400 27.52 27.91 27.35 7,100 300 0.3
09/09/2021
27.52
 185,600 27.07 27.66 27.07 10,800 1,000 0.4
08/09/2021
27.07
 429,100 27.77 27.77 26.76 6,100 7,300 -0.0
07/09/2021
27.77
 397,800 28.95 29.05 27.77 800 28,100 -1.1
06/09/2021
28.95
 680,700 28.15 29.05 28.39 20,100 2,200 0.7
01/09/2021
28.15
 656,900 27.21 28.46 27.14 17,300 100 0.7
31/08/2021
27.21
 324,300 27.66 27.66 27.07 2,200 0 0.1
30/08/2021
27.66
 306,600 27.21 28.11 27.49 7,700 7,300 0.0
27/08/2021
27.21
 312,400 27.25 27.66 26.93 2,300 2,700 -0.0
26/08/2021
27.25
 419,000 26.27 27.91 26.38 600 3,900 -0.1
25/08/2021
26.27
 112,100 26.03 26.27 25.68 28,100 0 1.1
24/08/2021
26.03
 261,400 26.24 26.52 25.89 18,700 7,000 0.4
23/08/2021
26.24
 237,700 26.45 26.66 26.10 7,600 0 0.3
20/08/2021
26.45
 419,000 26.86 27.14 26.41 76,300 11,200 2.5
19/08/2021
26.86
 236,000 26.55 27.18 26.38 19,000 2,100 0.7
18/08/2021
26.55
 265,700 26.52 26.93 26.24 23,600 2,300 0.8
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

Chính sách bảo mật | Điều khoản sử dụng |