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

34.75
-0.05
(-0.14%)
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
(2025-12-30) 		0.80 2.35% 628,900 -17,600 -0.6
34
35.75
34.75
2 tháng
(2025-12-01) 		0.45 1.31% 922,400 -11,000 -0.4
34
35.75
34.75
3 tháng
(2025-10-31) 		0.30 0.87% 1,464,900 -44,200 -1.5
34
35.75
34.75
6 tháng
(2025-08-04) 		-0.05 -0.14% 3,720,000 -80,900 -2.8
34
36.70
34.75
12 tháng
(2025-02-03) 		1.97 6.01% 25,757,100 -1,241,524 -48.9
31.42
41.99
34.75
24 tháng
(2024-02-15) 		0.96 2.83% 34,795,200 -3,125,963 -117.5
31.42
41.99
34.75
36 tháng
(2023-02-14) 		6.95 24.97% 41,866,200 -269,984 -10.3
27.80
41.99
34.75
60 tháng
(2021-02-24) 		15.53 80.59% 122,086,500 740,401 33.6
19.11
41.99
34.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2020
9.73
 10,810 9.73 9.73 9.68 0 5,420 -0.1
04/05/2020
9.73
 2,180 9.79 9.79 9.51 10 510 -0.0
29/04/2020
9.79
 57,370 9.40 9.84 9.40 710 2,920 -0.0
28/04/2020
9.40
 1,820 9.40 9.40 9.32 0 0 0
27/04/2020
9.40
 22,730 9.40 9.43 9.29 0 6,800 -0.1
24/04/2020
9.40
 18,560 9.43 9.46 9.40 0 14,630 -0.3
23/04/2020
9.43
 23,670 9.46 9.49 9.43 0 13,360 -0.2
22/04/2020
9.46
 25,810 9.29 9.46 9.02 20 18,600 -0.3
21/04/2020
9.29
 13,990 9.57 9.57 9.29 0 0 0
20/04/2020
9.57
 9,750 9.57 9.73 9.40 210 1,440 -0.0
17/04/2020
9.57
 51,110 9.73 9.84 9.57 30 0 0.0
16/04/2020
9.73
 7,150 9.79 9.90 9.68 30 0 0.0
15/04/2020
9.79
 32,430 9.38 9.79 9.57 120 100 0.0
14/04/2020
9.38
 16,950 9.38 9.84 9.38 640 0 0.0
13/04/2020
9.38
 25,000 9.24 9.40 8.97 40 0 0.0
10/04/2020
9.24
 58,320 8.91 9.24 8.75 40 0 0.0
09/04/2020
8.91
 30,040 8.80 8.91 8.80 10 0 0.0
08/04/2020
8.80
 76,150 8.50 8.83 8.72 480 0 0.0
07/04/2020
8.50
 22,890 8.75 8.94 8.50 4,020 0 0.1
06/04/2020
8.75
 34,080 8.47 8.86 8.75 570 0 0.0
03/04/2020
8.47
 14,490 8.15 8.58 8.20 40 0 0.0
01/04/2020
8.15
 15,850 8.15 8.26 8.04 5,010 0 0.1
31/03/2020
8.15
 7,550 8.04 8.53 7.82 2,230 0 0.0
30/03/2020
8.04
 27,590 8.53 8.53 7.96 10 3,110 -0.0
27/03/2020
8.53
 13,170 8.75 8.78 8.26 90 0 0.0
26/03/2020
8.75
 1,940 8.75 8.75 8.47 10 0 0.0
25/03/2020
8.75
 26,680 8.37 8.75 8.37 150 250 -0.0
24/03/2020: Cổ tức tiền mặt tỉ lệ: 20%
24/03/2020
8.37
 11,000 8.31 8.80 7.93 20 210 -0.0
23/03/2020
8.31
 83,830 8.91 8.91 8.31 0 24,100 -0.4
20/03/2020
8.91
 84,900 8.87 8.94 8.75 10 10,000 -0.2
19/03/2020
8.87
 39,140 8.91 9.13 8.60 10,040 5,000 0.1
18/03/2020
8.91
 17,950 8.62 8.94 8.62 210 0 0.0
17/03/2020
8.62
 30,480 8.60 8.62 8.48 500 0 0.0
16/03/2020
8.60
 45,350 8.48 8.65 8.48 0 0 0
13/03/2020
8.48
 69,140 8.70 8.79 8.09 120 0 0.0
12/03/2020
8.70
 31,400 9.13 9.13 8.50 210 10 0.0
11/03/2020
9.13
 25,810 9.18 9.47 8.84 10 100 -0.0
10/03/2020
9.18
 6,680 8.99 9.42 9.08 10 0 0.0
09/03/2020
8.99
 49,460 9.52 9.52 8.87 160 0 0.0
06/03/2020
9.52
 24,460 9.47 9.62 9.28 110 0 0.0
05/03/2020
9.47
 7,100 9.23 9.66 9.28 130 10 0.0
04/03/2020
9.23
 6,990 9.23 9.42 9.18 10 0 0.0
03/03/2020
9.23
 24,070 8.70 9.25 8.94 120 1,000 -0.0
02/03/2020
8.70
 19,810 9.13 9.13 8.70 1,290 0 0.0
28/02/2020
9.13
 16,060 9.57 9.57 8.91 7,720 0 0.1
27/02/2020
9.57
 50,770 9.04 9.66 8.70 23,680 2,000 0.4
26/02/2020
9.04
 13,750 8.87 9.04 8.79 20 100 -0.0
25/02/2020
8.87
 8,960 8.89 8.89 8.75 0 5,000 -0.1
24/02/2020
8.89
 18,060 8.89 8.89 8.70 0 140 -0.0
21/02/2020
8.89
 14,220 8.91 9.01 8.89 0 10 -0.0
20/02/2020
8.91
 1,110 8.89 9.16 8.91 20 0 0.0
19/02/2020
8.89
 18,850 8.99 9.11 8.89 0 0 0
18/02/2020
8.99
 980 9.04 9.28 8.94 10 80 -0.0
17/02/2020
9.04
 2,050 9.04 9.23 8.91 180 0 0.0
14/02/2020
9.04
 19,580 9.04 9.13 8.94 10 10 0
13/02/2020
9.04
 3,810 9.33 9.33 9.04 3,010 0 0.1
12/02/2020
9.33
 30,620 9.37 9.57 8.99 7,180 20 0.1
11/02/2020
9.37
 41,790 9.37 9.37 8.99 7,270 0 0.1
10/02/2020
9.37
 21,740 9.35 9.57 8.99 2,120 0 0.0
07/02/2020
9.35
 26,670 9.35 9.91 8.99 7,040 0 0.1
06/02/2020
9.35
 14,900 9.40 9.42 9.04 2,140 2,560 -0.0
05/02/2020
9.40
 28,970 9.42 9.42 8.99 670 0 0.0
04/02/2020
9.42
 31,040 9.47 9.66 9.08 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |