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)
09/06/2020
13.10
 133,770 13.08 13.18 13.08 0 11,480 -0.3
08/06/2020
13.08
 81,590 13.08 13.15 12.98 7,100 11,500 -0.1
05/06/2020
13.08
 42,240 12.98 13.10 12.93 10 0 0.0
04/06/2020
12.98
 73,550 13.10 13.13 12.98 550 0 0.0
03/06/2020
13.10
 74,860 12.93 13.18 12.93 2,200 100 0.1
02/06/2020
12.93
 19,820 13.18 13.18 12.88 1,240 3,210 -0.1
01/06/2020
13.18
 131,730 12.67 13.18 12.47 2,550 0 0.1
29/05/2020
12.67
 137,600 12.88 12.88 12.52 240 9,020 -0.2
28/05/2020
12.88
 85,060 12.93 12.98 12.67 100 0 0.0
27/05/2020
12.93
 111,980 13.13 13.41 12.47 600 0 0.0
26/05/2020
13.13
 231,990 12.34 13.20 12.67 70 0 0.0
25/05/2020
12.34
 106,210 11.56 12.34 12.34 0 0 0
22/05/2020
11.56
 72,840 11.46 11.66 11.30 0 430 -0.0
21/05/2020
11.46
 37,490 11.51 11.79 11.30 10 0 0.0
20/05/2020
11.51
 67,400 11.41 11.76 11.35 60 0 0.0
19/05/2020
11.41
 48,190 11.05 11.41 11.15 1,700 0 0.0
18/05/2020
11.05
 37,700 11.05 11.20 10.92 30 60 -0.0
15/05/2020
11.05
 45,060 11.30 11.30 10.95 190 100 0.0
14/05/2020
11.30
 99,070 11.41 11.41 10.65 340 90 0.0
13/05/2020
11.41
 265,330 10.85 11.58 11.15 13,180 15,360 -0.0
12/05/2020
10.85
 35,900 10.14 10.85 10.85 0 0 0
11/05/2020
10.14
 209,310 9.48 10.14 10.14 20 7,570 -0.2
08/05/2020
9.48
 215,690 9.12 9.76 9.10 1,000 38,180 -0.7
07/05/2020
9.12
 25,030 9.02 9.25 8.97 10 4,400 -0.1
06/05/2020
9.02
 8,160 9.02 9.02 8.97 0 5,930 -0.1
05/05/2020
9.02
 10,810 9.02 9.02 8.97 0 5,420 -0.1
04/05/2020
9.02
 2,180 9.07 9.07 8.82 10 510 -0.0
29/04/2020
9.07
 57,370 8.72 9.12 8.72 710 2,920 -0.0
28/04/2020
8.72
 1,820 8.72 8.72 8.64 0 0 0
27/04/2020
8.72
 22,730 8.72 8.74 8.62 0 6,800 -0.1
24/04/2020
8.72
 18,560 8.74 8.77 8.72 0 14,630 -0.3
23/04/2020
8.74
 23,670 8.77 8.79 8.74 0 13,360 -0.2
22/04/2020
8.77
 25,810 8.62 8.77 8.36 20 18,600 -0.3
21/04/2020
8.62
 13,990 8.87 8.87 8.62 0 0 0
20/04/2020
8.87
 9,750 8.87 9.02 8.72 210 1,440 -0.0
17/04/2020
8.87
 51,110 9.02 9.12 8.87 30 0 0.0
16/04/2020
9.02
 7,150 9.07 9.18 8.97 30 0 0.0
15/04/2020
9.07
 32,430 8.69 9.07 8.87 120 100 0.0
14/04/2020
8.69
 16,950 8.69 9.12 8.69 640 0 0.0
13/04/2020
8.69
 25,000 8.57 8.72 8.31 40 0 0.0
10/04/2020
8.57
 58,320 8.26 8.57 8.11 40 0 0.0
09/04/2020
8.26
 30,040 8.16 8.26 8.16 10 0 0.0
08/04/2020
8.16
 76,150 7.88 8.19 8.09 480 0 0.0
07/04/2020
7.88
 22,890 8.11 8.29 7.88 4,020 0 0.1
06/04/2020
8.11
 34,080 7.86 8.21 8.11 570 0 0.0
03/04/2020
7.86
 14,490 7.55 7.96 7.60 40 0 0.0
01/04/2020
7.55
 15,850 7.55 7.65 7.45 5,010 0 0.1
31/03/2020
7.55
 7,550 7.45 7.91 7.25 2,230 0 0.0
30/03/2020
7.45
 27,590 7.91 7.91 7.38 10 3,110 -0.0
27/03/2020
7.91
 13,170 8.11 8.14 7.65 90 0 0.0
26/03/2020
8.11
 1,940 8.11 8.11 7.86 10 0 0.0
25/03/2020
8.11
 26,680 7.76 8.11 7.76 150 250 -0.0
24/03/2020: Cổ tức tiền mặt tỉ lệ: 20%
24/03/2020
7.76
 11,000 7.71 8.16 7.35 20 210 -0.0
23/03/2020
7.71
 83,830 8.26 8.26 7.71 0 24,100 -0.4
20/03/2020
8.26
 84,900 8.22 8.29 8.11 10 10,000 -0.2
19/03/2020
8.22
 39,140 8.26 8.47 7.97 10,040 5,000 0.1
18/03/2020
8.26
 17,950 8.00 8.29 8.00 210 0 0.0
17/03/2020
8.00
 30,480 7.97 8.00 7.86 500 0 0.0
16/03/2020
7.97
 45,350 7.86 8.02 7.86 0 0 0
13/03/2020
7.86
 69,140 8.06 8.15 7.50 120 0 0.0
12/03/2020
8.06
 31,400 8.47 8.47 7.88 210 10 0.0
11/03/2020
8.47
 25,810 8.51 8.78 8.20 10 100 -0.0
10/03/2020
8.51
 6,680 8.33 8.74 8.42 10 0 0.0
09/03/2020
8.33
 49,460 8.82 8.82 8.22 160 0 0.0
06/03/2020
8.82
 24,460 8.78 8.91 8.60 110 0 0.0
05/03/2020
8.78
 7,100 8.56 8.96 8.60 130 10 0.0
04/03/2020
8.56
 6,990 8.56 8.74 8.51 10 0 0.0
03/03/2020
8.56
 24,070 8.06 8.58 8.29 120 1,000 -0.0
02/03/2020
8.06
 19,810 8.47 8.47 8.06 1,290 0 0.0
28/02/2020
8.47
 16,060 8.87 8.87 8.26 7,720 0 0.1
27/02/2020
8.87
 50,770 8.38 8.96 8.06 23,680 2,000 0.4
26/02/2020
8.38
 13,750 8.22 8.38 8.15 20 100 -0.0
25/02/2020
8.22
 8,960 8.24 8.24 8.11 0 5,000 -0.1
24/02/2020
8.24
 18,060 8.24 8.24 8.06 0 140 -0.0
21/02/2020
8.24
 14,220 8.26 8.35 8.24 0 10 -0.0
20/02/2020
8.26
 1,110 8.24 8.49 8.26 20 0 0.0
19/02/2020
8.24
 18,850 8.33 8.44 8.24 0 0 0
18/02/2020
8.33
 980 8.38 8.60 8.29 10 80 -0.0
17/02/2020
8.38
 2,050 8.38 8.56 8.26 180 0 0.0
14/02/2020
8.38
 19,580 8.38 8.47 8.29 10 10 0
13/02/2020
8.38
 3,810 8.65 8.65 8.38 3,010 0 0.1
12/02/2020
8.65
 30,620 8.69 8.87 8.33 7,180 20 0.1
11/02/2020
8.69
 41,790 8.69 8.69 8.33 7,270 0 0.1
10/02/2020
8.69
 21,740 8.67 8.87 8.33 2,120 0 0.0
07/02/2020
8.67
 26,670 8.67 9.18 8.33 7,040 0 0.1
06/02/2020
8.67
 14,900 8.71 8.74 8.38 2,140 2,560 -0.0
05/02/2020
8.71
 28,970 8.74 8.74 8.33 670 0 0.0
04/02/2020
8.74
 31,040 8.78 8.96 8.42 50 0 0.0
03/02/2020
8.78
 5,960 8.96 8.96 8.51 3,030 1,000 0.0
31/01/2020
8.96
 24,180 9.00 9.09 8.87 9,610 0 0.2
30/01/2020
9.00
 4,650 9.18 9.18 9.00 500 0 0.0
22/01/2020
9.18
 43,140 9.18 9.18 8.96 11,390 50 0.2
21/01/2020
9.18
 24,310 9.23 9.23 8.96 10 0 0.0
20/01/2020
9.23
 7,690 9.18 9.23 9.18 2,500 0 0.1
17/01/2020
9.18
 4,150 9.18 9.18 9.09 10 0 0.0
16/01/2020
9.18
 9,860 9.18 9.27 9.09 10 80 -0.0
15/01/2020
9.18
 9,780 9.14 9.27 9.09 10 0 0.0
14/01/2020
9.14
 14,620 9.09 9.25 9.09 30 0 0.0
13/01/2020
9.09
 32,980 8.96 9.18 8.96 0 20 -0.0
10/01/2020
8.96
 4,160 9.09 9.09 8.96 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |