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

30.35
-0.10
(-0.33%)
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
(2026-05-13) 		-1.92 -5.99% 323,700 -1,600 0
30.10
32.12
30.45
2 tháng
(2026-04-13) 		-1 -3.20% 833,000 -12,800 0
30.10
32.12
30.45
3 tháng
(2026-03-16) 		-1.18 -3.77% 1,322,200 -63,000 -0.1
30.10
32.12
30.45
6 tháng
(2025-12-15) 		-1.69 -5.31% 3,235,900 -69,200 -0.3
29.95
33.14
30.45
12 tháng
(2025-06-17) 		-0.95 -3.05% 8,599,500 -186,500 -4.1
29.95
34.02
30.45
24 tháng
(2024-06-24) 		-0.71 -2.30% 33,010,400 -2,267,463 -82.6
29.13
38.93
30.45
36 tháng
(2023-06-28) 		0.46 1.54% 41,994,500 -1,459,363 -51.0
29.13
38.93
30.45
60 tháng
(2021-07-08) 		5.43 21.92% 105,819,600 423,101 24.2
20.08
38.93
30.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2018
7.28
 21,580 7.30 7.31 7.20 4,050 0 0.1
07/06/2018
7.30
 17,630 7.28 7.30 7.14 60 4,100 -0.1
06/06/2018
7.28
 3,990 7.28 7.32 7.20 3,790 1,850 0.0
05/06/2018
7.28
 13,230 7.25 7.34 7.20 2,380 0 0.1
04/06/2018
7.25
 10,090 7.20 7.25 7.14 80 0 0.0
01/06/2018
7.20
 7,290 7.48 7.48 7.11 490 0 0.0
31/05/2018
7.48
 30,410 7.20 7.48 7.05 10,910 0 0.3
30/05/2018
7.20
 16,470 7.20 7.48 7.11 10,270 0 0.3
29/05/2018
7.20
 16,050 7.20 7.48 7.11 4,260 0 0.1
28/05/2018
7.20
 15,040 7.43 7.43 7.05 3,140 0 0.1
25/05/2018
7.43
 1,860 7.34 7.48 7.14 840 0 0.0
24/05/2018
7.34
 10,660 7.02 7.34 6.99 2,800 0 0.1
23/05/2018
7.02
 15,200 7.05 7.05 6.97 7,100 0 0.2
22/05/2018
7.05
 28,500 7.02 7.05 6.91 58,410 50,000 0.2
21/05/2018
7.02
 31,900 7.05 7.05 6.94 940 0 0.0
18/05/2018
7.05
 20,750 7.17 7.17 6.82 5,410 0 0.1
17/05/2018
7.17
 10,700 7.20 7.20 6.82 5,730 3,610 0.1
16/05/2018
7.20
 4,290 7.20 7.48 7.14 3,910 10 0.1
15/05/2018
7.20
 5,060 7.20 7.34 7.14 150 0 0.0
14/05/2018: Cổ tức tiền mặt tỉ lệ: 18%
14/05/2018
7.20
 9,140 7.04 7.25 7.02 830 0 0.0
11/05/2018
7.04
 2,840 7.08 7.08 6.97 260 0 0.0
10/05/2018
7.08
 25,950 7.16 7.16 6.97 510 0 0.0
09/05/2018
7.16
 15,580 7.00 7.40 6.78 3,160 0 0.1
08/05/2018
7.00
 5,160 6.96 7.18 6.78 4,260 0 0.1
07/05/2018
6.96
 9,260 6.51 6.97 6.59 4,030 0 0.1
04/05/2018
6.51
 169,300 6.97 7.05 6.49 91,740 164,440 -1.8
03/05/2018
6.97
 30,930 6.86 6.97 6.70 23,420 0 0.6
02/05/2018
6.86
 26,240 7.06 7.06 6.81 21,680 0 0.6
27/04/2018
7.06
 12,760 6.68 7.13 6.70 11,560 0 0.3
26/04/2018
6.68
 2,530 6.58 6.96 6.58 730 0 0.0
24/04/2018
6.58
 81,280 7.06 7.06 6.58 3,520 75,030 -1.8
23/04/2018
7.06
 5,550 7.01 7.18 6.97 880 0 0.0
20/04/2018
7.01
 4,380 6.97 7.10 6.78 480 0 0.0
19/04/2018
6.97
 620 7.29 7.29 6.97 0 0 0
18/04/2018
7.29
 20 6.84 7.29 7.29 20 0 0.0
17/04/2018
6.84
 114,220 7.35 7.35 6.84 130 104,250 -2.7
16/04/2018
7.35
 1,000 7.37 7.37 7.35 1,000 0 0.0
13/04/2018
7.37
 1,530 7.35 7.43 7.24 30 500 -0.0
12/04/2018
7.35
 4,060 7.35 7.35 7.24 20 0 0.0
11/04/2018
7.35
 1,420 7.33 7.37 7.27 20 0 0.0
10/04/2018
7.33
 1,510 7.33 7.37 7.33 10 0 0.0
09/04/2018
7.33
 2,570 7.37 7.37 7.33 0 0 0
06/04/2018
7.37
 16,840 7.37 7.37 7.24 40 0 0.0
05/04/2018
7.37
 7,340 7.29 7.64 7.29 30 3,000 -0.1
04/04/2018
7.29
 11,780 7.51 7.51 7.21 60 7,780 -0.2
03/04/2018
7.51
 110 7.61 7.61 7.24 30 0 0.0
02/04/2018
7.61
 4,210 7.77 7.77 7.29 1,040 0 0.0
30/03/2018
7.77
 8,990 7.32 7.77 7.13 4,870 0 0.1
29/03/2018
7.32
 4,050 7.35 7.51 7.13 240 0 0.0
28/03/2018
7.35
 430 7.37 7.45 7.13 20 0 0.0
27/03/2018
7.37
 40 7.29 7.51 7.13 20 0 0.0
26/03/2018
7.29
 8,500 7.35 7.51 7.13 130 4,130 -0.1
23/03/2018
7.35
 1,190 7.43 7.45 7.13 10 0 0.0
22/03/2018
7.43
 5,860 7.45 7.45 7.37 20 0 0.0
21/03/2018
7.45
 320 7.37 7.51 7.32 260 0 0.0
20/03/2018
7.37
 6,080 7.44 7.51 7.29 60 4,220 -0.1
19/03/2018
7.44
 3,070 7.32 7.51 7.10 40 0 0.0
16/03/2018
7.32
 3,570 7.37 7.61 7.29 50 3,000 -0.1
15/03/2018
7.37
 30 7.37 7.37 7.37 0 0 0
14/03/2018
7.37
 340 7.37 7.37 7.35 0 0 0
13/03/2018
7.37
 30 7.37 7.51 7.37 10 0 0.0
12/03/2018
7.37
 4,070 7.37 7.37 7.32 0 0 0
09/03/2018
7.37
 1,020 7.33 7.51 7.37 20 0 0.0
08/03/2018
7.33
 3,890 7.33 7.45 7.33 20 0 0.0
07/03/2018
7.33
 1,180 7.37 7.64 7.33 10 0 0.0
06/03/2018
7.37
 13,970 7.45 7.45 7.37 0 0 0
05/03/2018
7.45
 3,020 7.40 7.45 7.32 20 0 0.0
02/03/2018
7.40
 6,250 7.45 7.45 7.37 10 0 0.0
01/03/2018
7.45
 5,020 7.37 7.51 7.37 20 0 0.0
28/02/2018
7.37
 34,890 7.51 7.77 7.32 7,640 0 0.2
27/02/2018
7.51
 3,090 7.51 7.51 7.32 830 0 0.0
26/02/2018
7.51
 10,440 7.51 7.51 7.24 690 2,000 -0.0
23/02/2018
7.51
 4,050 7.57 7.57 7.51 50 0 0.0
22/02/2018
7.57
 60 7.64 7.64 7.28 50 0 0.0
21/02/2018
7.64
 20 7.64 7.64 7.64 20 0 0.0
13/02/2018
7.64
 0 7.64 7.64 7.64 0 0 0
12/02/2018
7.64
 250 7.47 7.64 7.51 250 0 0.0
09/02/2018
7.47
 580 7.53 7.53 7.35 100 0 0.0
08/02/2018
7.53
 5,120 7.59 7.59 7.27 1,110 0 0.0
07/02/2018
7.59
 210 7.37 7.59 7.59 210 0 0.0
06/02/2018
7.37
 15,530 7.45 7.45 6.97 840 0 0.0
05/02/2018
7.45
 6,740 7.51 7.51 7.32 20 0 0.0
02/02/2018
7.51
 1,680 7.51 7.64 7.27 150 0 0.0
01/02/2018
7.51
 0 7.51 7.51 7.51 0 0 0
31/01/2018
7.51
 15,520 7.35 7.51 7.32 10,220 0 0.3
30/01/2018
7.35
 19,870 7.64 7.64 7.35 1,250 0 0.0
29/01/2018
7.64
 20 7.51 7.64 7.64 20 0 0.0
26/01/2018
7.51
 22,960 7.59 8.04 7.27 4,220 0 0.1
25/01/2018
7.59
 4,090 7.67 7.67 7.51 390 0 0.0
22/01/2018
7.67
 4,750 7.51 7.67 7.29 2,250 0 0.1
19/01/2018
7.51
 14,560 7.51 7.67 7.48 20 0 0.0
18/01/2018
7.51
 3,500 7.59 7.59 7.51 0 0 0
17/01/2018
7.59
 2,270 7.60 7.67 7.40 730 0 0.0
16/01/2018
7.60
 4,480 7.60 7.77 7.51 200 0 0.0
15/01/2018
7.60
 5,570 7.48 8.00 7.40 600 0 0.0
12/01/2018
7.48
 160 7.48 7.48 7.48 0 0 0
11/01/2018
7.48
 1,710 7.56 7.56 7.37 20 0 0.0
10/01/2018
7.56
 4,010 7.49 7.56 7.51 10 0 0.0
09/01/2018
7.49
 440 7.49 7.59 7.49 10 0 0.0
08/01/2018
7.49
 80 7.61 7.61 7.27 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |