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)
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
04/05/2018
7.03
 169,300 7.52 7.60 7.00 91,740 164,440 -1.8
03/05/2018
7.52
 30,930 7.40 7.52 7.23 23,420 0 0.6
02/05/2018
7.40
 26,240 7.62 7.62 7.34 21,680 0 0.6
27/04/2018
7.62
 12,760 7.20 7.69 7.23 11,560 0 0.3
26/04/2018
7.20
 2,530 7.10 7.50 7.10 730 0 0.0
24/04/2018
7.10
 81,280 7.62 7.62 7.10 3,520 75,030 -1.8
23/04/2018
7.62
 5,550 7.56 7.75 7.52 880 0 0.0
20/04/2018
7.56
 4,380 7.52 7.66 7.32 480 0 0.0
19/04/2018
7.52
 620 7.87 7.87 7.52 0 0 0
18/04/2018
7.87
 20 7.37 7.87 7.87 20 0 0.0
17/04/2018
7.37
 114,220 7.92 7.92 7.37 130 104,250 -2.7
16/04/2018
7.92
 1,000 7.95 7.95 7.92 1,000 0 0.0
13/04/2018
7.95
 1,530 7.92 8.01 7.81 30 500 -0.0
12/04/2018
7.92
 4,060 7.92 7.92 7.81 20 0 0.0
11/04/2018
7.92
 1,420 7.91 7.95 7.84 20 0 0.0
10/04/2018
7.91
 1,510 7.91 7.95 7.91 10 0 0.0
09/04/2018
7.91
 2,570 7.95 7.95 7.91 0 0 0
06/04/2018
7.95
 16,840 7.95 7.95 7.81 40 0 0.0
05/04/2018
7.95
 7,340 7.87 8.24 7.87 30 3,000 -0.1
04/04/2018
7.87
 11,780 8.10 8.10 7.78 60 7,780 -0.2
03/04/2018
8.10
 110 8.21 8.21 7.81 30 0 0.0
02/04/2018
8.21
 4,210 8.39 8.39 7.87 1,040 0 0.0
30/03/2018
8.39
 8,990 7.89 8.39 7.69 4,870 0 0.1
29/03/2018
7.89
 4,050 7.92 8.10 7.69 240 0 0.0
28/03/2018
7.92
 430 7.95 8.04 7.69 20 0 0.0
27/03/2018
7.95
 40 7.87 8.10 7.69 20 0 0.0
26/03/2018
7.87
 8,500 7.92 8.10 7.69 130 4,130 -0.1
23/03/2018
7.92
 1,190 8.01 8.04 7.69 10 0 0.0
22/03/2018
8.01
 5,860 8.04 8.04 7.95 20 0 0.0
21/03/2018
8.04
 320 7.95 8.10 7.89 260 0 0.0
20/03/2018
7.95
 6,080 8.02 8.10 7.87 60 4,220 -0.1
19/03/2018
8.02
 3,070 7.89 8.10 7.66 40 0 0.0
16/03/2018
7.89
 3,570 7.95 8.21 7.87 50 3,000 -0.1
15/03/2018
7.95
 30 7.95 7.95 7.95 0 0 0
14/03/2018
7.95
 340 7.95 7.95 7.92 0 0 0
13/03/2018
7.95
 30 7.95 8.10 7.95 10 0 0.0
12/03/2018
7.95
 4,070 7.95 7.95 7.89 0 0 0
09/03/2018
7.95
 1,020 7.91 8.10 7.95 20 0 0.0
08/03/2018
7.91
 3,890 7.91 8.04 7.91 20 0 0.0
07/03/2018
7.91
 1,180 7.95 8.24 7.91 10 0 0.0
06/03/2018
7.95
 13,970 8.04 8.04 7.95 0 0 0
05/03/2018
8.04
 3,020 7.98 8.04 7.89 20 0 0.0
02/03/2018
7.98
 6,250 8.04 8.04 7.95 10 0 0.0
01/03/2018
8.04
 5,020 7.95 8.10 7.95 20 0 0.0
28/02/2018
7.95
 34,890 8.10 8.39 7.89 7,640 0 0.2
27/02/2018
8.10
 3,090 8.10 8.10 7.89 830 0 0.0
26/02/2018
8.10
 10,440 8.10 8.10 7.81 690 2,000 -0.0
23/02/2018
8.10
 4,050 8.17 8.17 8.10 50 0 0.0
22/02/2018
8.17
 60 8.24 8.24 7.85 50 0 0.0
21/02/2018
8.24
 20 8.24 8.24 8.24 20 0 0.0
13/02/2018
8.24
 0 8.24 8.24 8.24 0 0 0
12/02/2018
8.24
 250 8.05 8.24 8.10 250 0 0.0
09/02/2018
8.05
 580 8.13 8.13 7.92 100 0 0.0
08/02/2018
8.13
 5,120 8.18 8.18 7.84 1,110 0 0.0
07/02/2018
8.18
 210 7.95 8.18 8.18 210 0 0.0
06/02/2018
7.95
 15,530 8.04 8.04 7.52 840 0 0.0
05/02/2018
8.04
 6,740 8.10 8.10 7.89 20 0 0.0
02/02/2018
8.10
 1,680 8.10 8.24 7.84 150 0 0.0
01/02/2018
8.10
 0 8.10 8.10 8.10 0 0 0
31/01/2018
8.10
 15,520 7.92 8.10 7.89 10,220 0 0.3
30/01/2018
7.92
 19,870 8.24 8.24 7.92 1,250 0 0.0
29/01/2018
8.24
 20 8.10 8.24 8.24 20 0 0.0
26/01/2018
8.10
 22,960 8.18 8.67 7.84 4,220 0 0.1
25/01/2018
8.18
 4,090 8.27 8.27 8.10 390 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |