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

33.90
-0.10
(-0.29%)
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)
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
23/09/2020
16.75
 86,490 16.72 16.78 16.54 20 0 0.0
22/09/2020
16.72
 45,730 16.81 16.81 16.57 20 2,000 -0.1
21/09/2020
16.81
 63,800 16.81 17.05 16.63 50 0 0.0
18/09/2020
16.81
 109,360 16.69 16.81 16.57 2,120 0 0.1
17/09/2020
16.69
 49,150 16.63 16.99 16.63 2,400 90 0.1
16/09/2020
16.63
 58,560 16.51 16.75 16.60 400 10,000 -0.3
15/09/2020
16.51
 91,410 16.37 16.57 16.34 0 14,150 -0.4
14/09/2020
16.37
 81,010 16.31 16.49 16.25 2,220 3,450 -0.0
11/09/2020
16.31
 62,490 16.22 16.34 16.19 0 1,000 -0.0
10/09/2020
16.22
 34,330 16.25 16.34 16.22 200 1,300 -0.0
09/09/2020
16.25
 57,760 16.22 16.28 16.07 10 0 0.0
08/09/2020
16.22
 43,900 16.25 16.34 16.13 50 0 0.0
07/09/2020
16.25
 65,280 16.25 16.51 16.10 40 26,000 -0.7
04/09/2020
16.25
 55,610 16.34 16.34 16.10 10 0 0.0
03/09/2020
16.34
 67,810 16.43 16.46 16.10 40 2,950 -0.1
01/09/2020
16.43
 38,850 16.34 16.46 16.22 3,700 12,000 -0.2
31/08/2020
16.34
 89,980 16.51 16.51 16.22 0 0 0
28/08/2020
16.51
 127,510 16.34 16.81 16.13 0 0 0
27/08/2020
16.34
 75,170 16.40 16.43 16.13 0 0 0
26/08/2020
16.40
 76,370 16.43 16.51 16.22 1,920 2,230 -0.0
25/08/2020
16.43
 127,760 16.01 16.49 15.92 500 25,360 -0.7
24/08/2020
16.01
 98,950 15.92 16.07 15.84 20 18,690 -0.5
21/08/2020
15.92
 84,830 15.92 16.01 15.75 0 8,900 -0.2
20/08/2020
15.92
 96,190 15.98 16.07 15.66 70 10,000 -0.3
19/08/2020
15.98
 85,840 15.87 16.10 15.87 120 5,000 -0.1
18/08/2020
15.87
 98,780 16.16 16.16 15.81 2,300 8,430 -0.2
17/08/2020
16.16
 143,420 15.31 16.22 15.28 1,000 59,500 -1.5
14/08/2020
15.31
 116,840 15.01 15.34 14.86 0 31,510 -0.8
13/08/2020
15.01
 70,660 14.75 15.04 14.75 17,340 12,750 0.1
12/08/2020
14.75
 45,430 14.77 14.89 14.75 160 6,510 -0.2
11/08/2020
14.77
 20,910 14.75 14.80 14.69 0 1,250 -0.0
10/08/2020
14.75
 26,160 14.66 14.75 14.66 1,600 4,460 -0.1
07/08/2020
14.66
 47,250 14.75 14.80 14.66 350 14,960 -0.4
06/08/2020
14.75
 29,920 14.75 14.83 14.63 3,300 5,000 -0.0
05/08/2020
14.75
 109,870 14.75 14.83 14.60 0 1,500 -0.0
04/08/2020
14.75
 62,480 14.83 14.86 14.66 480 37,900 -0.9
03/08/2020
14.83
 20,230 14.69 14.92 14.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |