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)
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
20/02/2019
8.03
 90 8.23 8.23 8.03 0 0 0
19/02/2019
8.23
 540 8.32 8.32 8.07 40 0 0.0
18/02/2019
8.32
 10 7.93 8.32 8.32 10 0 0.0
15/02/2019
7.93
 1,530 8.20 8.20 7.93 10 0 0.0
14/02/2019
8.20
 1,030 8.23 8.51 7.92 20 0 0.0
13/02/2019
8.23
 220 8.20 8.57 8.23 210 0 0.0
12/02/2019
8.20
 6,650 8.54 8.54 7.98 20 0 0.0
11/02/2019
8.54
 200 8.54 8.54 8.54 200 0 0.0
01/02/2019
8.54
 300 8.54 8.54 8.54 300 0 0.0
31/01/2019
8.54
 400 8.54 8.54 8.54 400 0 0.0
30/01/2019
8.54
 1,190 8.57 8.57 7.98 110 1,080 -0.0
29/01/2019
8.57
 4,080 8.57 8.57 8.23 4,080 4,000 0.0
28/01/2019
8.57
 0 8.57 8.57 8.57 0 0 0
25/01/2019
8.57
 0 8.57 8.57 8.57 0 0 0
24/01/2019
8.57
 70 8.32 8.57 8.38 70 0 0.0
23/01/2019
8.32
 6,070 8.07 8.35 7.92 430 0 0.0
22/01/2019
8.07
 8,430 8.07 8.38 8.07 2,520 0 0.1
21/01/2019
8.07
 2,220 8.20 8.63 8.07 220 0 0.0
18/01/2019
8.20
 8,720 8.01 8.23 7.98 40 0 0.0
17/01/2019
8.01
 15,010 8.03 8.03 7.92 10 0 0.0
16/01/2019
8.03
 12,040 8.13 8.13 7.92 40 0 0.0
15/01/2019
8.13
 30 8.13 8.13 8.13 30 0 0.0
14/01/2019
8.13
 0 8.13 8.13 8.13 0 0 0
11/01/2019
8.13
 10 7.82 8.13 8.13 10 0 0.0
10/01/2019
7.82
 730 7.92 8.07 7.65 30 0 0.0
09/01/2019
7.92
 10,000 7.76 7.98 7.76 20 0 0.0
08/01/2019
7.76
 1,490 7.76 7.76 7.68 0 0 0
07/01/2019
7.76
 500 7.79 8.16 7.76 20 0 0.0
04/01/2019
7.79
 40 7.79 7.79 7.68 30 0 0.0
03/01/2019
7.79
 370 8.18 8.23 7.64 110 0 0.0
02/01/2019
8.18
 180 7.76 8.18 7.98 180 0 0.0
28/12/2018
7.76
 170 7.73 7.93 7.76 70 0 0.0
27/12/2018
7.73
 32,210 7.90 8.24 7.54 190 0 0.0
26/12/2018
7.90
 0 7.90 7.90 7.90 0 0 0
25/12/2018
7.90
 10 7.90 7.90 7.90 10 0 0.0
24/12/2018
7.90
 1,150 7.92 8.26 7.61 30 0 0.0
21/12/2018
7.92
 30 7.92 7.92 7.61 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |