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)
28/10/2020
15.44
 194,450 16.29 16.32 15.44 27,850 1,410 0.7
27/10/2020: Cổ tức tiền mặt tỉ lệ: 30%
27/10/2020
16.29
 170,900 16.90 16.90 16.05 26,020 2,930 0.6
26/10/2020
16.90
 305,470 16.73 16.95 16.79 4,110 94,040 -2.8
23/10/2020
16.73
 232,140 16.79 16.95 16.73 7,040 107,080 -3.1
22/10/2020
16.79
 148,090 16.79 16.95 16.76 16,030 92,300 -2.3
21/10/2020
16.79
 91,010 17.06 17.17 16.79 650 44,970 -1.4
20/10/2020
17.06
 103,160 16.40 17.22 16.40 5,450 0 0.2
19/10/2020
16.40
 159,330 16.38 16.68 16.38 3,090 74,700 -2.2
16/10/2020
16.38
 168,040 16.68 16.68 16.35 890 66,670 -2.0
15/10/2020
16.68
 215,380 16.90 16.95 16.62 440 165,460 -5.1
14/10/2020
16.90
 264,980 17.17 17.33 16.79 80 125,630 -3.9
13/10/2020
17.17
 295,670 17.20 17.25 16.68 10,440 93,800 -2.6
12/10/2020
17.20
 362,540 17.77 17.77 17.20 59,070 98,000 -1.2
09/10/2020
17.77
 205,240 17.88 17.94 17.33 22,330 5,000 0.6
08/10/2020
17.88
 650,920 17.14 18.32 17.72 1,220 259,020 -8.5
07/10/2020
17.14
 232,080 16.24 17.22 16.57 2,000 1,000 0.0
06/10/2020
16.24
 81,830 16.10 16.24 16.08 0 0 0
05/10/2020
16.10
 91,720 15.97 16.10 15.94 0 0 0
02/10/2020
15.97
 48,170 16.10 16.19 15.91 0 2,940 -0.1
01/10/2020
16.10
 61,280 15.91 16.13 15.86 650 0 0.0
30/09/2020
15.91
 80,360 15.83 16.02 15.78 0 0 0
29/09/2020
15.83
 43,520 15.72 15.86 15.64 600 0 0.0
28/09/2020
15.72
 74,920 15.50 15.72 15.50 0 0 0
25/09/2020
15.50
 31,360 15.56 15.61 15.48 0 0 0
24/09/2020
15.56
 37,260 15.53 15.58 15.48 30 0 0.0
23/09/2020
15.53
 86,490 15.50 15.56 15.34 20 0 0.0
22/09/2020
15.50
 45,730 15.58 15.58 15.37 20 2,000 -0.1
21/09/2020
15.58
 63,800 15.58 15.80 15.42 50 0 0.0
18/09/2020
15.58
 109,360 15.48 15.58 15.37 2,120 0 0.1
17/09/2020
15.48
 49,150 15.42 15.75 15.42 2,400 90 0.1
16/09/2020
15.42
 58,560 15.31 15.53 15.39 400 10,000 -0.3
15/09/2020
15.31
 91,410 15.17 15.37 15.15 0 14,150 -0.4
14/09/2020
15.17
 81,010 15.12 15.28 15.07 2,220 3,450 -0.0
11/09/2020
15.12
 62,490 15.04 15.15 15.01 0 1,000 -0.0
10/09/2020
15.04
 34,330 15.07 15.15 15.04 200 1,300 -0.0
09/09/2020
15.07
 57,760 15.04 15.09 14.90 10 0 0.0
08/09/2020
15.04
 43,900 15.07 15.15 14.96 50 0 0.0
07/09/2020
15.07
 65,280 15.07 15.31 14.93 40 26,000 -0.7
04/09/2020
15.07
 55,610 15.15 15.15 14.93 10 0 0.0
03/09/2020
15.15
 67,810 15.23 15.26 14.93 40 2,950 -0.1
01/09/2020
15.23
 38,850 15.15 15.26 15.04 3,700 12,000 -0.2
31/08/2020
15.15
 89,980 15.31 15.31 15.04 0 0 0
28/08/2020
15.31
 127,510 15.15 15.58 14.96 0 0 0
27/08/2020
15.15
 75,170 15.20 15.23 14.96 0 0 0
26/08/2020
15.20
 76,370 15.23 15.31 15.04 1,920 2,230 -0.0
25/08/2020
15.23
 127,760 14.85 15.28 14.76 500 25,360 -0.7
24/08/2020
14.85
 98,950 14.76 14.90 14.68 20 18,690 -0.5
21/08/2020
14.76
 84,830 14.76 14.85 14.60 0 8,900 -0.2
20/08/2020
14.76
 96,190 14.82 14.90 14.52 70 10,000 -0.3
19/08/2020
14.82
 85,840 14.71 14.93 14.71 120 5,000 -0.1
18/08/2020
14.71
 98,780 14.98 14.98 14.65 2,300 8,430 -0.2
17/08/2020
14.98
 143,420 14.19 15.04 14.16 1,000 59,500 -1.5
14/08/2020
14.19
 116,840 13.92 14.22 13.78 0 31,510 -0.8
13/08/2020
13.92
 70,660 13.67 13.94 13.67 17,340 12,750 0.1
12/08/2020
13.67
 45,430 13.70 13.81 13.67 160 6,510 -0.2
11/08/2020
13.70
 20,910 13.67 13.73 13.62 0 1,250 -0.0
10/08/2020
13.67
 26,160 13.59 13.67 13.59 1,600 4,460 -0.1
07/08/2020
13.59
 47,250 13.67 13.73 13.59 350 14,960 -0.4
06/08/2020
13.67
 29,920 13.67 13.75 13.56 3,300 5,000 -0.0
05/08/2020
13.67
 109,870 13.67 13.75 13.53 0 1,500 -0.0
04/08/2020
13.67
 62,480 13.75 13.78 13.59 480 37,900 -0.9
03/08/2020
13.75
 20,230 13.62 13.83 13.59 0 0 0
31/07/2020
13.62
 164,150 13.62 13.81 13.42 1,160 0 0.0
30/07/2020
13.62
 7,750 13.51 13.67 13.48 20 0 0.0
29/07/2020
13.51
 72,330 13.67 13.67 13.23 10 40,000 -1.0
28/07/2020
13.67
 107,860 13.29 13.75 13.12 20 0 0.0
27/07/2020
13.29
 49,130 14.00 14.00 13.12 10 0 0.0
24/07/2020
14.00
 56,830 14.03 14.03 13.40 900 0 0.0
23/07/2020
14.03
 13,140 13.97 14.05 13.92 1,010 0 0.0
22/07/2020
13.97
 25,540 13.89 14.00 13.83 10 0 0.0
21/07/2020
13.89
 21,060 14.05 14.11 13.89 0 0 0
20/07/2020
14.05
 34,210 13.92 14.05 13.89 0 0 0
17/07/2020
13.92
 38,270 13.89 14.00 13.86 0 0 0
16/07/2020
13.89
 12,310 13.83 13.92 13.86 0 0 0
15/07/2020
13.83
 30,960 13.67 13.83 13.62 0 0 0
14/07/2020
13.67
 29,390 13.53 13.67 13.51 0 0 0
13/07/2020
13.53
 52,300 13.51 13.73 13.45 10 0 0.0
10/07/2020
13.51
 32,690 13.32 13.51 13.18 20 0 0.0
09/07/2020
13.32
 38,300 13.29 13.40 13.12 180 0 0.0
08/07/2020
13.29
 26,400 13.26 13.29 12.91 800 0 0.0
07/07/2020
13.26
 51,920 12.96 13.26 12.88 0 0 0
06/07/2020
12.96
 9,830 13.12 13.15 12.96 0 0 0
03/07/2020
13.12
 17,570 12.88 13.12 12.74 0 1,940 -0.0
02/07/2020
12.88
 9,920 12.91 13.01 12.74 0 0 0
01/07/2020
12.91
 36,950 12.85 12.96 12.74 0 0 0
30/06/2020
12.85
 30,200 13.15 13.56 12.60 20 0 0.0
29/06/2020
13.15
 72,510 14.03 14.03 13.07 750 1,000 -0.0
26/06/2020: Cổ tức tiền mặt tỉ lệ: 20%
26/06/2020
14.03
 50,420 13.89 14.14 13.89 0 0 0
25/06/2020
13.89
 132,170 13.79 13.89 13.51 0 800 -0.0
24/06/2020
13.79
 119,980 13.74 13.89 13.48 2,100 0 0.1
23/06/2020
13.74
 89,220 14.12 14.12 13.69 4,850 0 0.1
22/06/2020
14.12
 140,670 13.84 14.19 13.94 300 100 0.0
19/06/2020
13.84
 109,160 13.48 13.84 13.38 3,860 0 0.1
18/06/2020
13.48
 94,110 13.13 13.69 13.18 1,300 0 0.0
17/06/2020
13.13
 78,820 13.13 13.18 13.08 800 0 0.0
16/06/2020
13.13
 52,850 12.98 13.18 12.98 10 0 0.0
15/06/2020
12.98
 87,690 13.03 13.18 12.95 50 100 -0.0
12/06/2020
13.03
 80,220 13.13 13.13 12.77 6,430 0 0.2
11/06/2020
13.13
 74,090 13.13 13.36 13.08 0 0 0
10/06/2020
13.13
 54,910 13.10 13.18 13.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |