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
(2025-11-04) 		-0.15 -0.43% 482,500 -43,800 -1.5
34.30
34.80
34.50
2 tháng
(2025-10-06) 		-0.20 -0.58% 1,066,500 -68,300 -2.4
34.05
34.80
34.50
3 tháng
(2025-09-05) 		-0.50 -1.43% 1,602,400 -109,200 -3.8
34.05
35.30
34.50
6 tháng
(2025-06-09) 		1.15 3.45% 5,658,000 -145,600 -4.8
33.25
36.70
34.50
12 tháng
(2024-12-09) 		1.67 5.09% 26,329,400 -1,692,202 -64.7
31.42
41.99
34.50
24 tháng
(2023-12-15) 		1.84 5.64% 34,490,100 -2,995,163 -112.5
31.42
41.99
34.50
36 tháng
(2022-12-20) 		8.80 34.32% 41,788,400 131,916 3.0
25.31
41.99
34.50
60 tháng
(2020-12-30) 		15.96 86.35% 130,190,330 813,361 36.0
16.82
41.99
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2025
32.78
 308,500 33.67 33.67 32.22 10,100 48,800 -1.4
10/04/2025
33.62
 344,800 33.62 33.62 33.57 0 1,000 -0.0
09/04/2025
31.42
 393,900 31.42 32.55 31.42 10,700 4,900 0.2
08/04/2025
33.76
 158,700 33.76 33.76 33.76 0 6,000 -0.2
04/04/2025
36.29
 427,400 33.76 36.29 33.76 22,300 7,900 0.5
03/04/2025
36.29
 282,900 36.29 36.94 36.29 14,900 29,000 -0.5
02/04/2025
39.00
 113,600 38.72 39.19 38.34 27,800 7,300 0.9
01/04/2025
38.67
 42,300 38.34 38.77 38.34 7,100 100 0.3
31/03/2025
38.34
 158,200 38.91 39.00 38.20 10,500 15,800 -0.2
28/03/2025
38.91
 42,600 39.33 39.75 38.86 3,601 600 0.1
27/03/2025
39.28
 184,400 38.53 40.31 38.34 11,600 14,000 -0.1
26/03/2025
39.09
 172,800 38.44 39.65 38.44 44,200 100 1.8
25/03/2025
38.44
 105,900 38.44 39.14 38.16 0 0 0
24/03/2025
38.44
 220,200 39.70 39.75 38.06 8,000 30,300 -0.9
21/03/2025
39.70
 64,500 39.28 39.70 39.05 0 0 0
20/03/2025
39.65
 113,400 39.05 39.89 39.00 19,000 900 0.8
19/03/2025
39.05
 83,100 39.00 39.65 38.72 3,300 0 0.1
18/03/2025
39.00
 90,700 39.05 39.33 38.91 4,700 5,300 -0.0
17/03/2025
39.28
 198,300 39.14 39.28 38.44 14,800 7,000 0.3
14/03/2025
39.00
 327,500 40.07 40.17 39.00 15,700 0 0.7
13/03/2025
40.07
 142,700 41.76 41.99 40.03 0 18,900 -0.8
12/03/2025
41.99
 129,200 41.99 42.04 40.59 700 15,100 -0.6
11/03/2025
41.99
 578,000 38.81 42.04 38.81 31,600 4,800 1.1
10/03/2025
39.33
 136,900 39.28 39.42 39.05 1,300 0 0.1
07/03/2025
39.37
 195,300 40.07 40.07 39.00 19,300 5,200 0.6
06/03/2025
39.70
 123,000 39.56 39.70 39.09 11,200 0 0.5
05/03/2025
39.28
 111,100 39.61 40.22 39.19 8,700 500 0.3
04/03/2025
39.37
 197,400 39.75 39.84 39.00 19,300 1,100 0.8
03/03/2025
39.47
 263,800 39.00 39.98 38.81 42,200 2,300 1.7
28/02/2025
38.91
 256,000 38.06 39.70 38.06 7,700 7,900 -0.0
27/02/2025
38.25
 236,500 38.53 38.81 38.16 0 2,400 -0.1
26/02/2025
38.86
 280,400 39.93 39.93 38.86 0 37,100 -1.6
25/02/2025
39.47
 604,500 38.53 39.47 37.60 15,000 52,800 -1.5
24/02/2025
38.67
 197,900 38.91 39.47 38.63 3,200 200 0.1
21/02/2025
39.51
 396,100 39.84 40.78 38.95 0 600 -0.0
20/02/2025
39.84
 202,900 40.03 40.68 39.84 5,000 4,300 0.0

Chính sách bảo mật | Điều khoản sử dụng |