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)
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
31/07/2020
14.69
 164,150 14.69 14.89 14.48 1,160 0 0.0
30/07/2020
14.69
 7,750 14.57 14.75 14.54 20 0 0.0
29/07/2020
14.57
 72,330 14.75 14.75 14.27 10 40,000 -1.0
28/07/2020
14.75
 107,860 14.33 14.83 14.16 20 0 0.0
27/07/2020
14.33
 49,130 15.10 15.10 14.16 10 0 0.0
24/07/2020
15.10
 56,830 15.13 15.13 14.45 900 0 0.0
23/07/2020
15.13
 13,140 15.07 15.16 15.01 1,010 0 0.0
22/07/2020
15.07
 25,540 14.98 15.10 14.92 10 0 0.0
21/07/2020
14.98
 21,060 15.16 15.22 14.98 0 0 0
20/07/2020
15.16
 34,210 15.01 15.16 14.98 0 0 0
17/07/2020
15.01
 38,270 14.98 15.10 14.95 0 0 0
16/07/2020
14.98
 12,310 14.92 15.01 14.95 0 0 0
15/07/2020
14.92
 30,960 14.75 14.92 14.69 0 0 0
14/07/2020
14.75
 29,390 14.60 14.75 14.57 0 0 0
13/07/2020
14.60
 52,300 14.57 14.80 14.51 10 0 0.0
10/07/2020
14.57
 32,690 14.36 14.57 14.21 20 0 0.0
09/07/2020
14.36
 38,300 14.33 14.45 14.16 180 0 0.0
08/07/2020
14.33
 26,400 14.30 14.33 13.92 800 0 0.0
07/07/2020
14.30
 51,920 13.98 14.30 13.89 0 0 0
06/07/2020
13.98
 9,830 14.16 14.19 13.98 0 0 0
03/07/2020
14.16
 17,570 13.89 14.16 13.74 0 1,940 -0.0
02/07/2020
13.89
 9,920 13.92 14.04 13.74 0 0 0
01/07/2020
13.92
 36,950 13.86 13.98 13.74 0 0 0
30/06/2020
13.86
 30,200 14.19 14.63 13.60 20 0 0.0
29/06/2020
14.19
 72,510 15.13 15.13 14.10 750 1,000 -0.0
26/06/2020: Cổ tức tiền mặt tỉ lệ: 20%
26/06/2020
15.13
 50,420 14.98 15.25 14.98 0 0 0
25/06/2020
14.98
 132,170 14.87 14.98 14.57 0 800 -0.0
24/06/2020
14.87
 119,980 14.82 14.98 14.54 2,100 0 0.1
23/06/2020
14.82
 89,220 15.23 15.23 14.76 4,850 0 0.1
22/06/2020
15.23
 140,670 14.93 15.31 15.04 300 100 0.0
19/06/2020
14.93
 109,160 14.54 14.93 14.43 3,860 0 0.1
18/06/2020
14.54
 94,110 14.16 14.76 14.22 1,300 0 0.0
17/06/2020
14.16
 78,820 14.16 14.22 14.11 800 0 0.0
16/06/2020
14.16
 52,850 14.00 14.22 14.00 10 0 0.0
15/06/2020
14.00
 87,690 14.05 14.22 13.97 50 100 -0.0
12/06/2020
14.05
 80,220 14.16 14.16 13.78 6,430 0 0.2
11/06/2020
14.16
 74,090 14.16 14.41 14.11 0 0 0
10/06/2020
14.16
 54,910 14.13 14.22 14.11 0 0 0
09/06/2020
14.13
 133,770 14.11 14.22 14.11 0 11,480 -0.3
08/06/2020
14.11
 81,590 14.11 14.19 14.00 7,100 11,500 -0.1
05/06/2020
14.11
 42,240 14.00 14.13 13.94 10 0 0.0
04/06/2020
14.00
 73,550 14.13 14.16 14.00 550 0 0.0
03/06/2020
14.13
 74,860 13.94 14.22 13.94 2,200 100 0.1
02/06/2020
13.94
 19,820 14.22 14.22 13.89 1,240 3,210 -0.1
01/06/2020
14.22
 131,730 13.67 14.22 13.45 2,550 0 0.1
29/05/2020
13.67
 137,600 13.89 13.89 13.51 240 9,020 -0.2
28/05/2020
13.89
 85,060 13.94 14.00 13.67 100 0 0.0
27/05/2020
13.94
 111,980 14.16 14.46 13.45 600 0 0.0
26/05/2020
14.16
 231,990 13.31 14.24 13.67 70 0 0.0
25/05/2020
13.31
 106,210 12.47 13.31 13.31 0 0 0
22/05/2020
12.47
 72,840 12.36 12.58 12.19 0 430 -0.0
21/05/2020
12.36
 37,490 12.41 12.71 12.19 10 0 0.0
20/05/2020
12.41
 67,400 12.30 12.68 12.25 60 0 0.0
19/05/2020
12.30
 48,190 11.92 12.30 12.03 1,700 0 0.0
18/05/2020
11.92
 37,700 11.92 12.08 11.78 30 60 -0.0
15/05/2020
11.92
 45,060 12.19 12.19 11.81 190 100 0.0
14/05/2020
12.19
 99,070 12.30 12.30 11.48 340 90 0.0
13/05/2020
12.30
 265,330 11.70 12.49 12.03 13,180 15,360 -0.0
12/05/2020
11.70
 35,900 10.94 11.70 11.70 0 0 0
11/05/2020
10.94
 209,310 10.22 10.94 10.94 20 7,570 -0.2
08/05/2020
10.22
 215,690 9.84 10.53 9.81 1,000 38,180 -0.7
07/05/2020
9.84
 25,030 9.73 9.98 9.68 10 4,400 -0.1
06/05/2020
9.73
 8,160 9.73 9.73 9.68 0 5,930 -0.1

Chính sách bảo mật | Điều khoản sử dụng |