CTCP Đại lý Giao nhận Vận tải Xếp dỡ Tân Cảng (tcl)

34
-0.35
(-1.02%)
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
(2026-02-11) 		-0.15 -0.43% 745,800 -1,100 -0.0
32.30
35.15
34
2 tháng
(2026-01-12) 		-0.25 -0.72% 1,557,400 -24,200 -0.8
32.30
35.75
34
3 tháng
(2025-12-15) 		-0.05 -0.15% 1,882,700 -6,200 -0.2
32.30
35.75
34
6 tháng
(2025-09-15) 		-0.90 -2.55% 3,384,800 -97,900 -3.4
32.30
35.75
34
12 tháng
(2025-03-18) 		-4.65 -11.92% 15,985,100 -245,024 -10.2
31.42
39.70
34
24 tháng
(2024-03-25) 		0.60 1.76% 35,324,600 -2,980,363 -111.9
31.42
41.99
34
36 tháng
(2023-03-29) 		4.93 16.74% 42,199,400 -619,494 -21.9
29.22
41.99
34
60 tháng
(2021-04-08) 		13.84 67.47% 117,368,000 708,301 32.7
19.21
41.99
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |