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
(2025-12-29) 		0.75 2.19% 646,800 -11,300 -0.4
34
35.75
34.80
2 tháng
(2025-12-01) 		0.65 1.89% 903,800 -10,700 -0.4
34
35.75
34.80
3 tháng
(2025-10-30) 		0.75 2.19% 1,468,300 -45,000 -1.6
34
35.75
34.80
6 tháng
(2025-08-01) 		0.75 2.19% 3,752,200 -81,000 -2.8
34
36.70
34.80
12 tháng
(2025-02-03) 		2.17 6.62% 25,738,500 -1,241,224 -48.9
31.42
41.99
34.80
24 tháng
(2024-02-15) 		1.16 3.42% 34,776,600 -3,125,663 -117.5
31.42
41.99
34.80
36 tháng
(2023-02-13) 		7.44 27.02% 41,870,800 -261,084 -10.0
27.56
41.99
34.80
60 tháng
(2021-02-23) 		16.09 85.08% 122,224,700 738,501 33.5
18.91
41.99
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/12/2018
7.92
 230 7.85 8.26 7.65 220 0 0.0
19/12/2018
7.85
 1,920 7.89 8.20 7.54 420 0 0.0
18/12/2018
7.89
 0 7.89 7.89 7.89 0 0 0
17/12/2018
7.89
 10 8.12 8.12 7.89 0 0 0
14/12/2018
8.12
 180 7.92 8.12 8.12 180 0 0.0
13/12/2018
7.92
 50 7.84 7.92 7.92 50 0 0.0
12/12/2018
7.84
 1,340 7.84 7.92 7.76 240 0 0.0
11/12/2018
7.84
 3,060 7.89 7.89 7.48 3,050 10 0.1
10/12/2018
7.89
 70 7.92 7.95 7.42 60 0 0.0
07/12/2018
7.92
 0 7.92 7.92 7.92 0 0 0
06/12/2018
7.92
 410 7.95 7.95 7.65 50 0 0.0
05/12/2018
7.95
 0 7.95 7.95 7.95 0 0 0
04/12/2018
7.95
 90 7.95 7.95 7.95 0 0 0
03/12/2018
7.95
 10,450 8.23 8.23 7.93 0 0 0
30/11/2018
8.23
 11,350 8.37 8.37 7.92 11,120 0 0.3
29/11/2018
8.37
 16,750 7.95 8.41 7.76 13,750 0 0.4
28/11/2018
7.95
 21,990 7.95 8.21 7.76 50 9,740 -0.2
27/11/2018
7.95
 14,010 7.92 7.95 7.76 10 0 0.0
26/11/2018
7.92
 7,960 8.44 8.44 7.92 0 0 0
23/11/2018
8.44
 7,040 7.95 8.48 7.95 7,040 0 0.2
22/11/2018
7.95
 5,640 7.95 8.29 7.76 30 5,510 -0.1
21/11/2018
7.95
 7,340 8.06 8.49 7.76 120 7,220 -0.2
20/11/2018
8.06
 30 7.76 8.24 7.65 20 0 0.0
19/11/2018
7.76
 3,630 7.76 8.29 7.76 10 620 -0.0
16/11/2018
7.76
 14,270 8.29 8.80 7.76 30 14,240 -0.4
15/11/2018
8.29
 7,770 7.76 8.29 7.70 2,570 3,700 -0.0
14/11/2018
7.76
 7,110 7.92 7.99 7.76 10 7,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |