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)
16/07/2019
8.73
 40,360 8.66 8.90 8.66 10 0 0.0
15/07/2019
8.66
 20,570 8.66 8.73 8.60 10 0 0.0
12/07/2019
8.66
 7,510 8.63 8.70 8.60 10 0 0.0
11/07/2019
8.63
 3,600 8.65 8.66 8.63 0 0 0
10/07/2019
8.65
 6,060 8.63 8.66 8.63 0 0 0
09/07/2019
8.63
 2,130 8.63 8.63 8.56 20 0 0.0
08/07/2019
8.63
 3,070 8.60 8.63 8.56 0 0 0
05/07/2019
8.60
 10,000 8.65 8.65 8.58 1,800 0 0.0
04/07/2019
8.65
 7,350 8.66 8.66 8.56 20 3,980 -0.1
03/07/2019
8.66
 6,180 8.63 8.66 8.53 50 0 0.0
02/07/2019
8.63
 8,020 8.61 8.66 8.55 2,010 0 0.1
01/07/2019
8.61
 3,020 8.66 8.98 8.53 20 1,100 -0.0
28/06/2019
8.66
 5,060 8.60 8.66 8.50 60 0 0.0
27/06/2019
8.60
 17,560 8.80 8.83 8.56 20 0 0.0
26/06/2019
8.80
 10,800 8.53 9.10 8.50 4,990 0 0.1
25/06/2019
8.53
 3,530 8.56 8.60 8.53 0 0 0
24/06/2019
8.56
 21,080 8.48 8.63 8.46 80 0 0.0
21/06/2019
8.48
 15,910 8.50 8.50 8.46 0 0 0
20/06/2019
8.50
 2,720 8.46 8.50 8.46 0 0 0
19/06/2019
8.46
 16,410 8.45 8.46 8.46 2,000 0 0.1
18/06/2019
8.45
 10,030 8.45 8.63 8.43 140 0 0.0
17/06/2019
8.45
 22,220 8.43 8.46 8.43 4,600 0 0.1
14/06/2019
8.43
 3,370 8.46 8.46 8.40 10 0 0.0
13/06/2019
8.46
 2,010 8.45 8.46 8.43 0 0 0
12/06/2019
8.45
 1,770 8.45 8.45 8.36 10 0 0.0
11/06/2019
8.45
 1,990 8.46 8.46 8.33 10 0 0.0
10/06/2019
8.46
 5,710 8.46 8.46 8.33 40 0 0.0
07/06/2019
8.46
 12,550 8.46 8.66 8.33 2,550 0 0.1
06/06/2019
8.46
 20,170 8.40 8.46 8.33 3,060 0 0.1
05/06/2019
8.40
 9,120 8.43 8.63 8.36 250 0 0.0
04/06/2019
8.43
 3,450 8.43 8.55 8.40 30 0 0.0
03/06/2019
8.43
 2,370 8.43 8.60 8.40 70 0 0.0
31/05/2019
8.43
 3,540 8.40 8.50 8.40 70 0 0.0
30/05/2019
8.40
 2,390 8.46 8.65 8.33 370 0 0.0
29/05/2019
8.46
 15,270 8.45 8.46 8.36 20 0 0.0
28/05/2019
8.45
 19,770 8.46 8.56 8.45 10 0 0.0
27/05/2019
8.46
 4,990 8.43 8.50 8.36 20 0 0.0
24/05/2019
8.43
 11,020 8.50 8.50 8.43 0 0 0
23/05/2019
8.50
 2,800 8.46 8.50 8.40 30 10 0.0
22/05/2019
8.46
 48,390 8.50 8.50 8.40 320 0 0.0
21/05/2019
8.50
 18,430 8.53 8.60 8.43 20 0 0.0
20/05/2019
8.53
 13,180 8.46 8.66 8.46 140 0 0.0
17/05/2019
8.46
 3,250 8.53 8.58 8.46 0 0 0
16/05/2019
8.53
 3,580 8.43 8.60 8.45 40 0 0.0
15/05/2019
8.43
 13,570 8.43 8.45 8.40 10 0 0.0
14/05/2019
8.43
 9,180 8.45 8.45 8.33 0 0 0
13/05/2019
8.45
 19,020 8.40 8.45 8.33 110 100 0.0
10/05/2019
8.40
 6,230 8.33 8.43 8.33 30 1,000 -0.0
09/05/2019
8.33
 1,720 8.36 8.50 8.28 20 0 0.0
08/05/2019
8.36
 8,230 8.33 8.43 8.23 10 0 0.0
07/05/2019
8.33
 26,320 8.36 8.43 8.33 23,130 0 0.6
06/05/2019
8.36
 1,270 8.40 8.40 8.33 60 0 0.0
03/05/2019
8.40
 9,110 8.38 8.45 8.33 50 0 0.0
02/05/2019
8.38
 19,100 8.45 8.45 8.33 0 0 0
26/04/2019
8.45
 11,050 8.36 8.50 8.30 120 0 0.0
25/04/2019
8.36
 3,470 8.50 8.55 8.36 1,090 0 0.0
24/04/2019
8.50
 4,830 8.43 8.56 8.33 570 0 0.0
23/04/2019
8.43
 25,050 8.45 8.46 8.41 20 0 0.0
22/04/2019
8.45
 27,670 8.45 8.60 8.41 240 0 0.0
19/04/2019
8.45
 23,270 8.45 8.45 8.43 0 0 0
18/04/2019
8.45
 30,490 8.45 8.45 8.26 10 0 0.0
17/04/2019
8.45
 10,330 8.48 8.58 8.45 20 0 0.0
16/04/2019
8.48
 45,240 8.48 8.48 8.40 2,300 0 0.1
12/04/2019
8.48
 19,920 8.56 8.56 8.40 2,010 0 0.1
11/04/2019
8.56
 4,150 8.60 8.66 8.40 10 0 0.0
10/04/2019
8.60
 8,210 8.61 8.83 8.40 500 0 0.0
09/04/2019
8.61
 111,990 8.40 8.93 8.50 3,000 10,000 -0.2
08/04/2019
8.40
 110,280 8.10 8.50 8.16 170 0 0.0
05/04/2019
8.10
 7,440 8.10 8.13 7.96 40 0 0.0
04/04/2019
8.10
 28,010 7.96 8.10 7.90 30 0 0.0
03/04/2019
7.96
 3,140 8.00 8.00 7.80 20 0 0.0
02/04/2019
8.00
 7,060 8.06 8.06 7.90 70 0 0.0
01/04/2019
8.06
 4,520 8.10 8.16 8.06 10 0 0.0
29/03/2019
8.10
 19,260 8.06 8.10 7.93 9,780 0 0.2
28/03/2019
8.06
 5,540 8.03 8.11 8.00 40 0 0.0
27/03/2019
8.03
 60,470 7.73 8.06 7.73 10 0 0.0
26/03/2019
7.73
 14,220 7.75 7.83 7.73 0 0 0
25/03/2019
7.75
 7,780 7.88 7.91 7.73 70 0 0.0
22/03/2019
7.88
 14,850 7.86 7.91 7.80 80 0 0.0
21/03/2019
7.86
 9,510 7.73 8.00 7.73 40 0 0.0
20/03/2019
7.73
 29,270 8.00 8.00 7.71 70 0 0.0
19/03/2019
8.00
 58,670 8.10 8.10 7.83 100 0 0.0
18/03/2019
8.10
 60,030 8.33 8.33 8.06 6,000 0 0.1
15/03/2019: Cổ tức tiền mặt tỉ lệ: 18%
15/03/2019
8.33
 108,210 8.20 8.43 8.20 50 0 0.0
14/03/2019
8.20
 110,290 7.89 8.21 7.85 250 0 0.0
13/03/2019
7.89
 302,350 7.90 7.92 7.76 30 0 0.0
12/03/2019
7.90
 157,840 7.85 8.01 7.76 0 7,000 -0.2
11/03/2019
7.85
 288,260 7.76 8.01 7.73 650 24,020 -0.6
08/03/2019
7.76
 80,510 7.73 7.76 7.70 0 0 0
07/03/2019
7.73
 49,300 7.76 7.76 7.70 0 20,980 -0.5
06/03/2019
7.76
 10,300 7.76 7.76 7.70 0 0 0
05/03/2019
7.76
 32,750 7.76 7.76 7.61 30 0 0.0
04/03/2019
7.76
 53,370 7.76 7.76 7.70 70 0 0.0
01/03/2019
7.76
 19,820 7.73 7.76 7.73 10 0 0.0
28/02/2019
7.73
 3,760 7.76 7.89 7.73 10 0 0.0
27/02/2019
7.76
 51,390 7.89 8.06 7.73 0 0 0
26/02/2019
7.89
 41,980 7.92 8.01 7.76 40 0 0.0
25/02/2019
7.92
 58,170 7.89 8.21 7.64 40 0 0.0
22/02/2019
7.89
 10,250 8.03 8.23 7.71 20 0 0.0
21/02/2019
8.03
 15,110 8.03 8.30 8.03 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |