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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |