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)
04/12/2019
9.66
 16,240 9.55 9.66 9.50 1,400 0 0.0
03/12/2019
9.55
 10,750 9.55 9.68 9.34 50 0 0.0
02/12/2019
9.55
 6,140 9.56 9.71 9.43 20 300 -0.0
29/11/2019
9.56
 30,690 9.65 9.71 9.53 6,440 0 0.2
28/11/2019
9.65
 7,310 9.70 9.70 9.60 0 0 0
27/11/2019
9.70
 32,600 9.66 9.73 9.56 420 0 0.0
26/11/2019
9.66
 36,560 9.46 9.93 9.56 0 0 0
25/11/2019
9.46
 32,420 9.33 9.56 9.33 30 0 0.0
22/11/2019
9.33
 6,650 9.33 9.33 9.16 0 0 0
21/11/2019
9.33
 18,100 9.36 9.40 9.33 1,300 0 0.0
20/11/2019
9.36
 1,600 9.40 9.43 9.24 20 0 0.0
19/11/2019
9.40
 6,210 9.40 9.71 9.40 0 0 0
18/11/2019
9.40
 800 9.40 9.40 9.40 670 0 0.0
15/11/2019
9.40
 1,050 9.29 9.45 9.40 10 0 0.0
14/11/2019
9.29
 8,000 9.36 9.50 9.29 0 0 0
13/11/2019
9.36
 2,950 9.34 9.40 9.24 680 0 0.0
12/11/2019
9.34
 30 9.29 9.40 9.26 10 0 0.0
11/11/2019
9.29
 22,220 9.40 9.40 9.26 0 0 0
08/11/2019
9.40
 35,480 9.50 9.50 9.40 30 0 0.0
07/11/2019
9.50
 1,430 9.48 9.50 9.40 0 0 0
06/11/2019
9.48
 14,900 9.51 9.51 9.40 10 0 0.0
05/11/2019
9.51
 24,650 9.53 9.53 9.40 10 0 0.0
04/11/2019
9.53
 5,310 9.45 9.55 9.16 10 0 0.0
01/11/2019
9.45
 9,550 9.51 9.53 9.23 500 0 0.0
31/10/2019
9.51
 7,650 9.40 9.65 9.23 40 0 0.0
30/10/2019
9.40
 890 9.50 9.50 9.40 0 0 0
29/10/2019
9.50
 810 9.50 9.60 9.38 10 20 -0.0
28/10/2019
9.50
 1,230 9.58 9.58 9.40 0 0 0
25/10/2019
9.58
 260 9.58 9.58 9.33 10 0 0.0
24/10/2019
9.58
 2,740 9.63 9.63 9.40 20 0 0.0
23/10/2019
9.63
 3,550 9.70 9.70 9.40 40 0 0.0
22/10/2019
9.70
 11,860 9.50 9.70 9.48 340 0 0.0
21/10/2019
9.50
 920 9.41 9.50 9.48 0 0 0
18/10/2019
9.41
 9,660 9.58 9.58 9.40 10 0 0.0
17/10/2019
9.58
 6,320 9.53 9.65 9.46 20 860 -0.0
16/10/2019
9.53
 3,000 9.65 9.66 9.53 10 0 0.0
15/10/2019
9.65
 4,350 9.70 9.70 9.46 120 0 0.0
14/10/2019
9.70
 2,460 9.76 9.76 9.48 50 0 0.0
11/10/2019
9.76
 15,880 9.66 9.78 9.53 40 0 0.0
10/10/2019
9.66
 21,740 9.46 9.76 9.43 10 0 0.0
09/10/2019
9.46
 15,210 9.40 9.55 9.41 10 0 0.0
08/10/2019
9.40
 10,690 9.31 9.40 9.31 10 0 0.0
07/10/2019
9.31
 14,150 9.31 9.56 9.26 20 0 0.0
04/10/2019
9.31
 17,280 9.34 9.45 9.23 30 0 0.0
03/10/2019
9.34
 5,940 9.33 9.43 9.26 20 0 0.0
02/10/2019
9.33
 16,450 9.29 9.40 9.23 10 0 0.0
01/10/2019
9.29
 9,050 9.45 9.45 9.29 0 0 0
30/09/2019: Cổ tức tiền mặt tỉ lệ: 2%
30/09/2019
9.45
 6,220 9.38 9.45 9.40 2,520 0 0.1
27/09/2019
9.38
 13,730 9.46 9.56 9.26 60 0 0.0
26/09/2019
9.46
 13,610 9.36 9.60 9.36 20 0 0.0
25/09/2019
9.36
 36,260 9.50 9.50 9.33 10 0 0.0
24/09/2019
9.50
 26,860 9.66 9.71 9.33 20 0 0.0
23/09/2019
9.66
 22,860 9.66 9.79 9.60 30 2,000 -0.1
20/09/2019
9.66
 81,130 9.50 9.66 9.50 10 0 0.0
19/09/2019
9.50
 24,640 9.65 9.65 9.33 310 0 0.0
18/09/2019
9.65
 34,390 9.56 9.69 9.46 0 0 0
17/09/2019
9.56
 17,840 9.56 9.66 9.43 10 0 0.0
16/09/2019
9.56
 48,950 9.35 9.66 9.20 180 0 0.0
13/09/2019
9.35
 16,260 9.53 9.60 9.33 40 0 0.0
12/09/2019
9.53
 15,880 9.33 9.60 9.33 0 2,500 -0.1
11/09/2019
9.33
 14,530 9.33 9.60 9.33 100 0 0.0
10/09/2019
9.33
 142,590 9.33 9.56 9.03 40 0 0.0
09/09/2019
9.33
 38,240 9.78 9.86 9.33 20 0 0.0
06/09/2019
9.78
 25,490 9.83 9.99 9.73 30 0 0.0
05/09/2019
9.83
 66,640 10.06 10.19 9.83 30 0 0.0
04/09/2019
10.06
 42,300 10.06 10.09 9.78 90 0 0.0
03/09/2019
10.06
 69,230 10.33 10.59 10.06 1,280 0 0.0
30/08/2019
10.33
 163,770 10.11 10.49 9.99 440 44,100 -1.3
29/08/2019
10.11
 66,260 10.13 10.16 9.88 50 1,150 -0.0
28/08/2019
10.13
 118,030 9.86 10.31 9.84 30 0 0.0
27/08/2019
9.86
 53,830 9.68 9.99 9.68 1,130 0 0.0
26/08/2019
9.68
 77,170 9.61 9.83 9.63 10 0 0.0
23/08/2019
9.61
 34,650 9.76 9.89 9.60 10 0 0.0
22/08/2019
9.76
 65,060 9.56 9.79 9.43 940 1,000 -0.0
21/08/2019
9.56
 49,250 9.66 9.83 9.56 100 0 0.0
20/08/2019
9.66
 133,800 9.48 9.83 9.50 10 0 0.0
19/08/2019
9.48
 64,560 9.26 9.48 9.30 20 0 0.0
16/08/2019
9.26
 49,960 9.26 9.43 9.10 60 0 0.0
15/08/2019
9.26
 50,820 9.00 9.50 8.80 1,100 0 0.0
14/08/2019
9.00
 91,120 9.23 9.26 8.96 0 0 0
13/08/2019
9.23
 121,250 9.35 9.46 9.16 20 0 0.0
12/08/2019
9.35
 42,940 9.46 9.60 9.30 140 6,700 -0.2
09/08/2019
9.46
 164,790 9.31 9.96 9.40 9,200 13,550 -0.1
08/08/2019
9.31
 407,640 8.71 9.31 8.86 30 65,000 -1.8
07/08/2019
8.71
 11,670 8.71 8.71 8.60 60 0 0.0
06/08/2019
8.71
 7,290 8.63 8.86 8.53 120 0 0.0
05/08/2019
8.63
 6,640 8.60 9.10 8.53 50 0 0.0
02/08/2019
8.60
 7,590 8.63 8.63 8.50 10 0 0.0
01/08/2019
8.63
 14,560 8.50 8.63 8.43 10 0 0.0
31/07/2019
8.50
 17,610 8.56 8.76 8.50 20 0 0.0
30/07/2019
8.56
 12,490 8.55 8.76 8.51 20 0 0.0
29/07/2019
8.55
 22,390 8.66 8.76 8.50 20 0 0.0
26/07/2019
8.66
 2,940 8.70 8.73 8.63 0 0 0
25/07/2019
8.70
 15,190 8.73 8.76 8.56 30 0 0.0
24/07/2019
8.73
 21,550 8.83 8.83 8.66 10 0 0.0
23/07/2019
8.83
 2,750 8.86 8.86 8.80 0 0 0
22/07/2019
8.86
 10,800 8.86 8.86 8.73 0 0 0
19/07/2019
8.86
 39,660 8.93 8.93 8.83 40 0 0.0
18/07/2019
8.93
 64,670 8.75 9.00 8.86 3,030 0 0.1
17/07/2019
8.75
 19,220 8.73 8.96 8.71 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |