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)
24/09/2018
7.40
 800 7.42 7.42 7.25 10 0 0.0
21/09/2018
7.42
 910 7.42 7.42 7.25 110 0 0.0
20/09/2018
7.42
 660 7.30 7.44 7.30 210 0 0.0
19/09/2018
7.30
 2,940 7.23 7.48 7.23 260 0 0.0
18/09/2018
7.23
 2,500 7.48 7.48 7.23 0 0 0
17/09/2018
7.48
 7,490 7.51 7.70 7.20 2,130 10 0.0
14/09/2018
7.51
 560 7.40 7.51 7.25 450 0 0.0
13/09/2018
7.40
 18,990 7.31 7.51 7.23 4,940 0 0.1
12/09/2018
7.31
 5,100 7.51 7.61 7.31 530 0 0.0
11/09/2018
7.51
 3,180 7.51 7.57 7.36 830 10 0.0
10/09/2018
7.51
 510 7.54 7.54 7.33 310 0 0.0
07/09/2018
7.54
 910 7.54 7.54 7.54 900 0 0.0
06/09/2018
7.54
 90 7.54 7.76 7.54 10 0 0.0
05/09/2018
7.54
 4,120 7.54 7.54 7.45 0 0 0
04/09/2018
7.54
 5,390 8.01 8.01 7.45 40 470 -0.0
31/08/2018
8.01
 32,450 7.76 8.01 7.26 20,700 5,000 0.4
30/08/2018
7.76
 6,490 7.50 7.76 7.20 5,090 0 0.1
29/08/2018
7.50
 5,020 7.33 7.51 7.23 20 0 0.0
28/08/2018
7.33
 900 7.42 7.82 7.33 10 0 0.0
27/08/2018
7.42
 1,890 7.44 7.44 7.33 20 0 0.0
24/08/2018
7.44
 3,020 7.44 7.45 7.33 20 2,600 -0.1
23/08/2018
7.44
 6,710 7.45 7.76 7.23 40 0 0.0
22/08/2018
7.45
 20 7.45 7.45 7.45 0 0 0
21/08/2018
7.45
 120 7.45 7.47 7.45 0 0 0
20/08/2018
7.45
 10,640 7.44 7.61 7.33 30 10 0.0
17/08/2018
7.44
 20,930 7.47 7.70 7.44 20 0 0.0
16/08/2018
7.47
 3,230 7.45 7.73 7.45 20 0 0.0
15/08/2018
7.45
 2,500 7.71 7.71 7.45 0 0 0
14/08/2018
7.71
 30 7.70 7.71 7.71 30 0 0.0
13/08/2018
7.70
 1,240 7.61 7.82 7.70 50 0 0.0
10/08/2018
7.61
 540 7.51 7.82 7.48 30 0 0.0
09/08/2018
7.51
 2,680 7.57 7.57 7.48 0 0 0
08/08/2018
7.57
 1,140 7.57 7.57 7.57 500 0 0.0
07/08/2018
7.57
 1,560 7.61 7.75 7.45 530 0 0.0
06/08/2018
7.61
 1,020 7.61 7.64 7.61 0 0 0
03/08/2018
7.61
 4,910 7.73 7.73 7.57 0 0 0
02/08/2018
7.73
 70 7.70 7.76 7.73 0 0 0
01/08/2018
7.70
 5,310 7.89 7.89 7.70 0 0 0
31/07/2018
7.89
 19,580 8.29 8.29 7.71 15,910 0 0.4
30/07/2018
8.29
 10,760 7.76 8.30 7.76 10,650 0 0.3
27/07/2018
7.76
 3,800 7.76 7.76 7.64 10 0 0.0
26/07/2018
7.76
 18,500 7.76 7.76 7.61 10 0 0.0
25/07/2018
7.76
 8,130 7.76 7.76 7.70 10 0 0.0
24/07/2018
7.76
 3,690 7.76 7.76 7.61 10 0 0.0
23/07/2018
7.76
 550 7.76 7.76 7.76 0 0 0
20/07/2018
7.76
 9,140 7.76 7.76 7.61 10 300 -0.0
19/07/2018
7.76
 5,120 7.76 7.76 7.61 10 0 0.0
18/07/2018
7.76
 10,050 7.76 7.76 7.76 0 0 0
17/07/2018
7.76
 12,040 8.23 8.23 7.76 0 0 0
16/07/2018
8.23
 500 7.76 8.29 8.07 500 0 0.0
13/07/2018
7.76
 60 7.61 7.76 7.61 60 0 0.0
12/07/2018
7.61
 15,020 7.73 7.76 7.61 20 0 0.0
11/07/2018
7.73
 4,810 7.76 7.76 7.61 20 0 0.0
10/07/2018
7.76
 20 7.76 7.76 7.76 10 0 0.0
09/07/2018
7.76
 20 7.76 7.76 7.76 20 0 0.0
06/07/2018
7.76
 7,000 7.76 7.76 7.76 0 0 0
05/07/2018
7.76
 16,000 7.61 8.13 7.61 1,080 2,080 -0.0
04/07/2018
7.61
 5,410 7.76 7.76 7.61 10 0 0.0
03/07/2018
7.76
 16,030 7.92 7.92 7.47 20 10 0.0
02/07/2018
7.92
 30 7.76 7.92 7.45 10 10 0
29/06/2018
7.76
 0 7.76 7.76 7.76 0 0 0
28/06/2018
7.76
 10,430 7.85 7.85 7.45 60 0 0.0
27/06/2018
7.85
 5,290 7.89 7.89 7.76 200 0 0.0
26/06/2018
7.89
 0 7.89 7.89 7.89 0 0 0
25/06/2018
7.89
 10 7.92 7.92 7.89 0 0 0
22/06/2018
7.92
 0 7.92 7.92 7.92 0 0 0
21/06/2018
7.92
 0 7.92 7.92 7.92 0 0 0
20/06/2018
7.92
 320 7.92 7.92 7.61 20 0 0.0
19/06/2018
7.92
 5,810 7.95 7.95 7.61 40 0 0.0
18/06/2018
7.95
 9,470 7.95 7.95 7.82 3,720 0 0.1
15/06/2018
7.95
 16,830 7.92 8.07 7.76 100 0 0.0
14/06/2018
7.92
 0 7.92 7.92 7.92 0 0 0
13/06/2018
7.92
 130 7.76 7.92 7.76 130 0 0.0
12/06/2018
7.76
 3,230 7.82 8.01 7.76 1,230 0 0.0
11/06/2018
7.82
 12,940 7.85 7.85 7.70 4,140 0 0.1
08/06/2018
7.85
 21,580 7.87 7.89 7.76 4,050 0 0.1
07/06/2018
7.87
 17,630 7.85 7.87 7.70 60 4,100 -0.1
06/06/2018
7.85
 3,990 7.85 7.90 7.76 3,790 1,850 0.0
05/06/2018
7.85
 13,230 7.82 7.92 7.76 2,380 0 0.1
04/06/2018
7.82
 10,090 7.76 7.82 7.70 80 0 0.0
01/06/2018
7.76
 7,290 8.07 8.07 7.67 490 0 0.0
31/05/2018
8.07
 30,410 7.76 8.07 7.61 10,910 0 0.3
30/05/2018
7.76
 16,470 7.76 8.07 7.67 10,270 0 0.3
29/05/2018
7.76
 16,050 7.76 8.07 7.67 4,260 0 0.1
28/05/2018
7.76
 15,040 8.01 8.01 7.61 3,140 0 0.1
25/05/2018
8.01
 1,860 7.92 8.07 7.70 840 0 0.0
24/05/2018
7.92
 10,660 7.57 7.92 7.54 2,800 0 0.1
23/05/2018
7.57
 15,200 7.61 7.61 7.51 7,100 0 0.2
22/05/2018
7.61
 28,500 7.57 7.61 7.45 58,410 50,000 0.2
21/05/2018
7.57
 31,900 7.61 7.61 7.48 940 0 0.0
18/05/2018
7.61
 20,750 7.73 7.73 7.36 5,410 0 0.1
17/05/2018
7.73
 10,700 7.76 7.76 7.36 5,730 3,610 0.1
16/05/2018
7.76
 4,290 7.76 8.07 7.70 3,910 10 0.1
15/05/2018
7.76
 5,060 7.76 7.92 7.70 150 0 0.0
14/05/2018: Cổ tức tiền mặt tỉ lệ: 18%
14/05/2018
7.76
 9,140 7.59 7.82 7.57 830 0 0.0
11/05/2018
7.59
 2,840 7.63 7.63 7.52 260 0 0.0
10/05/2018
7.63
 25,950 7.72 7.72 7.52 510 0 0.0
09/05/2018
7.72
 15,580 7.55 7.98 7.32 3,160 0 0.1
08/05/2018
7.55
 5,160 7.50 7.75 7.32 4,260 0 0.1
07/05/2018
7.50
 9,260 7.03 7.52 7.11 4,030 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |