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)
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
03/02/2020
9.47
 5,960 9.66 9.66 9.18 3,030 1,000 0.0
31/01/2020
9.66
 24,180 9.71 9.81 9.57 9,610 0 0.2
30/01/2020
9.71
 4,650 9.91 9.91 9.71 500 0 0.0
22/01/2020
9.91
 43,140 9.91 9.91 9.66 11,390 50 0.2
21/01/2020
9.91
 24,310 9.95 9.95 9.66 10 0 0.0
20/01/2020
9.95
 7,690 9.91 9.95 9.91 2,500 0 0.1
17/01/2020
9.91
 4,150 9.91 9.91 9.81 10 0 0.0
16/01/2020
9.91
 9,860 9.91 10.00 9.81 10 80 -0.0
15/01/2020
9.91
 9,780 9.86 10.00 9.81 10 0 0.0
14/01/2020
9.86
 14,620 9.81 9.98 9.81 30 0 0.0
13/01/2020
9.81
 32,980 9.66 9.91 9.66 0 20 -0.0
10/01/2020
9.66
 4,160 9.81 9.81 9.66 10 0 0.0
09/01/2020
9.81
 7,280 9.66 9.86 9.81 5,000 0 0.1
08/01/2020
9.66
 9,060 9.76 9.76 9.47 7,010 0 0.1
07/01/2020
9.76
 1,830 9.57 9.76 9.54 10 0 0.0
06/01/2020
9.57
 5,060 9.86 9.86 9.57 10 0 0.0
03/01/2020
9.86
 1,940 9.86 9.86 9.47 10 0 0.0
02/01/2020
9.86
 32,680 9.91 9.91 9.66 110 0 0.0
31/12/2019
9.91
 7,630 9.95 10.05 9.83 80 0 0.0
30/12/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/44 (Volume + 44%, Ratio=0.44)
30/12/2019
9.95
 54,090 9.60 10.15 9.66 460 0 0.0
27/12/2019
9.60
 25,530 9.66 9.90 9.34 0 210 -0.0
26/12/2019
9.66
 18,190 9.68 9.70 9.53 1,170 0 0.0
25/12/2019
9.68
 8,980 9.63 9.73 9.48 450 0 0.0
24/12/2019
9.63
 5,110 9.56 9.71 9.56 0 0 0
23/12/2019
9.56
 11,740 9.71 9.87 9.56 1,520 2,980 -0.0
20/12/2019
9.71
 4,210 9.71 9.71 9.58 3,100 0 0.1
19/12/2019
9.71
 16,110 9.56 9.71 9.53 0 0 0
18/12/2019
9.56
 21,120 9.51 9.60 9.50 0 0 0
17/12/2019
9.51
 9,010 9.60 9.60 9.51 0 0 0
16/12/2019
9.60
 130 9.60 9.65 9.53 0 0 0
13/12/2019
9.60
 6,050 9.70 10.00 9.53 10 0 0.0
12/12/2019
9.70
 9,870 9.68 9.73 9.68 1,000 0 0.0
11/12/2019
9.68
 9,060 9.68 9.70 9.66 0 0 0
10/12/2019
9.68
 16,100 9.68 9.68 9.63 0 0 0
09/12/2019
9.68
 6,710 9.60 9.68 9.56 0 0 0
06/12/2019
9.60
 9,660 9.66 9.66 9.60 0 0 0
05/12/2019
9.66
 4,140 9.66 9.70 9.56 3,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |