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

35
0
(0%)
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% 641,600 -11,900 -0.4
34
35.75
35
2 tháng
(2025-11-28) 		0.70 2.04% 913,900 -12,600 -0.4
34
35.75
35
3 tháng
(2025-10-29) 		0.55 1.60% 1,473,900 -46,400 -1.6
34
35.75
35
6 tháng
(2025-07-31) 		0.75 2.19% 3,813,500 -87,700 -3.0
34
36.70
35
12 tháng
(2025-02-03) 		2.17 6.62% 25,733,300 -1,241,824 -48.9
31.42
41.99
35
24 tháng
(2024-02-07) 		1.33 3.96% 34,779,600 -3,120,763 -117.3
31.42
41.99
35
36 tháng
(2023-02-13) 		7.44 27.02% 41,865,600 -261,684 -10.0
27.56
41.99
35
60 tháng
(2021-02-22) 		16.12 85.40% 122,459,000 736,101 33.5
18.88
41.99
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
34.95
 37,800 34.95 35.10 34.95 300 200 0.0
04/09/2025
34.95
 51,500 34.90 35.15 34.80 0 100 -0.0
03/09/2025
34.90
 33,900 35 35.10 34.90 1,800 1,600 0.0
29/08/2025
34.90
 23,400 35 35.10 34.90 0 100 -0.0
28/08/2025
35
 21,600 35.25 35.30 34.80 0 100 0
27/08/2025
35.05
 17,600 35.20 35.20 34.80 500 700 -0.0
26/08/2025
35.10
 25,700 34.55 35.10 34.50 1,000 600 0.0
25/08/2025
34.50
 50,900 35.05 35.10 34 1,700 12,400 -0.4
22/08/2025
35.05
 58,300 35.50 35.50 35 600 2,800 -0.1
21/08/2025
35.50
 47,500 35.30 35.80 35.15 3,300 3,900 -0.0
20/08/2025
35.40
 40,500 35.80 35.95 35.25 2,100 3,400 -0.0
19/08/2025
35.80
 66,300 35.75 36 35.50 3,900 100 0.1
18/08/2025
35.75
 29,300 35.55 36.10 35.45 100 2,700 -0.1
15/08/2025
35.55
 77,200 36 36.10 35.50 6,000 1,700 0.2
14/08/2025
36.25
 72,600 36.70 36.85 35.90 7,000 4,200 0.1
13/08/2025
36.70
 124,900 35.60 37 35.60 3,900 0 0.1
12/08/2025
35.50
 88,100 35.10 35.85 34.90 5,600 2,000 0.1
11/08/2025
35.05
 73,800 35.20 35.20 34.90 4,300 9,400 -0.2
08/08/2025
34.95
 57,700 34.90 35 34.50 4,000 0 0.1
07/08/2025
34.90
 86,300 35 35.25 34.85 5,600 0 0.2
06/08/2025
34.90
 30,700 34.60 34.95 34.55 3,300 0 0.1
05/08/2025
34.60
 119,500 34.90 35.15 34.60 5,700 0 0.2
04/08/2025
34.85
 68,200 34.50 35 34.30 14,000 300 0.5
01/08/2025
34.25
 50,800 34.25 34.50 34.10 0 400 -0.0
31/07/2025
34.25
 66,500 34.50 34.50 34.15 0 6,100 -0.2
30/07/2025
34.20
 42,900 34.10 34.40 34 0 6,100 -0.2
29/07/2025
34
 86,300 34.50 34.70 34 3,100 700 0.1
28/07/2025
34.55
 54,300 34.60 34.60 34.40 3,100 300 0.1
25/07/2025
34.60
 73,300 34.60 34.60 34.40 2,500 0 0.1
24/07/2025
34.60
 109,600 34.60 34.65 34.30 6,000 0 0.2
23/07/2025
34.60
 52,700 34.10 34.70 34.10 6,000 100 0.2
22/07/2025
34.30
 78,100 34.35 34.50 34 1,700 200 0.1
21/07/2025
34.30
 123,200 34.35 34.45 34.20 4,300 100 0.1
18/07/2025
34.60
 69,100 34.70 34.80 34.40 7,400 100 0.3
17/07/2025
34.70
 55,200 34.90 35 34.65 1,300 100 0.0
16/07/2025
34.55
 43,200 34.40 35 34.30 200 0 0.0
15/07/2025
34.40
 65,900 34.40 34.80 34.30 700 1,000 -0.0
14/07/2025
34.40
 52,400 34.90 34.90 34.25 1,700 500 0.0
11/07/2025
34.50
 106,900 35.20 35.55 34.50 1,100 1,100 0
10/07/2025
35.20
 87,600 35.30 36.30 35.20 3,300 12,500 0
09/07/2025
35.35
 96,600 34.50 35.60 34.40 4,700 100 0
08/07/2025
34.40
 103,200 34.35 34.40 34.10 2,200 0 0.1
07/07/2025
34.10
 66,100 34.10 34.30 33.95 1,500 2,300 -0.0
04/07/2025
34
 35,900 33.95 34.15 33.90 3,100 0 0.1
03/07/2025
33.95
 205,800 33.70 34.80 33.65 7,700 2,900 0.2
02/07/2025
33.80
 58,300 33.80 33.95 33.70 200 4,600 -0.1
01/07/2025
33.80
 60,700 34 34.10 33.65 2,500 3,500 -0.0
30/06/2025
34.10
 88,500 33.90 34.40 33.90 700 17,100 -0.6
27/06/2025
33.90
 53,600 33.95 34.10 33.85 200 3,200 -0.1
26/06/2025
33.95
 159,000 33.40 34.10 33.40 7,700 39,900 -1.1
25/06/2025
33.45
 45,300 33.25 33.50 33.25 1,000 300 0.0
24/06/2025
33.30
 60,900 33.30 33.50 33.30 600 0 0.0
23/06/2025
33.30
 27,700 33.35 33.35 33.10 100 6,000 -0.2
20/06/2025
33.30
 50,000 33.40 33.50 33.30 1,700 300 0.0
19/06/2025
33.40
 32,500 33.40 33.50 33.30 0 800 -0.0
18/06/2025
33.50
 24,400 33.65 33.65 33.35 0 700 -0.0
17/06/2025
33.60
 37,700 33.40 33.70 33.30 1,000 1,200 -0.0
16/06/2025
33.40
 46,200 33.30 33.60 33.25 1,800 7,900 -0.2
13/06/2025
33.30
 104,700 33.30 33.50 33.15 0 11,000 -0.4
12/06/2025
33.45
 23,100 33.50 33.50 33.25 0 2,300 -0.1
11/06/2025
33.45
 69,700 33.30 33.45 33.25 0 1,000 -0.0
10/06/2025
33.25
 46,600 33.25 33.70 33.20 0 3,600 -0.1
09/06/2025
33.30
 75,600 33.35 33.55 33.20 0 5,800 -0.2
06/06/2025
33.40
 100,200 33.80 33.80 33.25 0 16,900 -0.6
05/06/2025
33.80
 101,700 33.75 34.10 33.60 11,600 3,300 0.3
04/06/2025
33.75
 82,200 33.95 33.95 33.55 0 4,700 -0.2
03/06/2025
34
 64,900 33.55 34 33.45 200 1,500 -0.0
02/06/2025
33.40
 79,400 33.55 33.60 33 3,600 5,600 -0.1
30/05/2025
33.60
 82,900 33.95 34 33.60 0 15,300 -0.5
29/05/2025
33.95
 75,500 34.50 34.50 33.70 5,000 14,900 -0.3
28/05/2025
34.10
 156,000 35.20 35.20 34.05 11,100 28,700 -0.6
27/05/2025
34.50
 258,500 33.65 35.20 33.65 46,100 6,800 1.3
26/05/2025
33.60
 165,800 33.50 33.70 33 35,200 5,200 1.0
23/05/2025
33.40
 63,400 33.80 33.80 33.30 500 1,000 -0.0
22/05/2025
33.40
 66,000 33.20 33.45 33.20 0 1,800 0
21/05/2025
33.40
 65,700 33.80 33.80 33.20 3,900 16,800 -0.4
20/05/2025
33.70
 77,200 33.80 34.05 33.45 9,300 15,000 -0.2
19/05/2025
33.75
 77,400 34 34.20 33.45 200 10,900 0
16/05/2025
34.10
 184,000 33.85 34.75 33.85 18,500 10,800 0
15/05/2025
33.85
 123,900 34 34.25 33.50 9,200 10,601 0
14/05/2025
34
 138,600 33.40 34.10 33.40 17,700 6,300 0
13/05/2025
33.35
 107,800 33.05 33.50 33 42,600 2,300 0
12/05/2025
33
 134,900 33.30 33.30 32 1,000 0 0
09/05/2025
33
 112,200 33.65 33.65 32.90 10,600 5,900 0
08/05/2025
33.40
 106,700 32.85 33.60 32.80 18,200 6,100 0
07/05/2025
32.80
 132,500 32.60 33.20 32.60 600 200 0
06/05/2025
32.60
 95,300 32.60 33.20 32.60 3,600 7,700 0
05/05/2025
32.50
 65,000 32.40 32.50 32.20 1,700 0 0
29/04/2025
32.40
 140,100 32.20 33 31.90 22,100 5,600 0.5
28/04/2025
32.20
 114,200 32 32.55 32 22,000 2,800 0.6
25/04/2025
32
 109,100 32.65 32.65 31.95 2,000 8,700 -0.2
24/04/2025
32.65
 123,300 32.30 32.75 31.90 6,600 16,600 -0.3
23/04/2025
32.35
 137,700 33 33.05 32 10,100 11,100 -0.0
22/04/2025
32.40
 377,200 33.80 33.80 31.55 18,000 22,900 -0.2
21/04/2025: Cổ tức tiền mặt tỉ lệ: 23.64%
21/04/2025
33.90
 184,000 35 35 33.80 10,200 29,900 -0.7
18/04/2025
34.14
 179,200 34.04 34.37 33.67 4,700 39,200 -1.3
17/04/2025
33.48
 131,900 33.76 33.86 33.20 900 32,600 -1.1
16/04/2025
33.76
 133,100 34.42 34.42 33.57 500 25,200 -0.9
15/04/2025
33.57
 353,400 33.57 33.76 32.92 23,600 43,724 -0.7
14/04/2025
33.67
 364,100 33.29 33.72 33.01 35,500 87,500 -1.8

Chính sách bảo mật | Điều khoản sử dụng |