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)
12/07/2017
7.92
 45,160 8.27 8.39 7.92 12,550 44,500 -0.9
11/07/2017
8.27
 3,150 8.05 8.39 8.07 2,230 0 0.1
10/07/2017
8.05
 47,350 8.27 8.63 7.81 10,260 46,290 -1.0
07/07/2017
8.27
 74,870 8.39 8.80 8.24 5,620 74,160 -2.0
06/07/2017
8.39
 24,180 8.85 8.85 8.39 9,770 24,060 -0.4
05/07/2017
8.85
 61,290 8.91 8.91 8.36 30,210 60,000 -0.9
04/07/2017
8.91
 6,070 8.96 8.96 8.67 3,070 5,050 -0.1
03/07/2017
8.96
 3,040 8.93 8.96 8.82 2,740 650 0.1
30/06/2017
8.93
 5,200 8.93 8.93 8.67 5,180 0 0.2
29/06/2017
8.93
 21,250 8.67 8.93 8.39 10,630 8,220 0.1
28/06/2017
8.67
 3,600 8.67 8.91 8.67 1,570 2,970 -0.0
27/06/2017
8.67
 7,660 8.96 8.96 8.39 1,020 2,920 -0.1
26/06/2017
8.96
 5,220 8.41 8.96 8.53 4,520 140 0.1
23/06/2017
8.41
 10,150 8.56 9.15 8.30 8,350 10 0.2
22/06/2017
8.56
 12,740 8.65 9.24 8.36 12,640 10 0.4
21/06/2017
8.65
 2,610 8.65 8.75 8.36 2,610 0 0.1
20/06/2017
8.65
 7,080 8.82 8.82 8.36 5,980 0 0.2
19/06/2017
8.82
 6,910 8.65 8.82 8.27 6,900 0 0.2
16/06/2017
8.65
 10 8.65 8.65 8.65 10 0 0.0
15/06/2017
8.65
 300 8.65 8.65 8.10 220 80 0.0
14/06/2017
8.65
 10,450 8.44 8.65 8.39 10,450 0 0.3
13/06/2017
8.44
 830 8.44 8.44 8.27 110 20 0.0
12/06/2017
8.44
 2,300 8.49 8.50 8.44 200 80 0.0
09/06/2017
8.49
 2,000 8.50 8.50 8.46 0 0 0
08/06/2017
8.50
 4,110 8.47 8.50 8.24 3,500 0 0.1
07/06/2017
8.47
 4,820 8.26 8.65 8.26 2,420 0 0.1
06/06/2017
8.26
 7,260 8.53 8.65 8.24 2,120 0 0.1
05/06/2017
8.53
 9,270 8.30 8.63 8.27 40 0 0.0
02/06/2017
8.30
 7,200 8.65 8.65 8.27 120 0 0.0
01/06/2017
8.65
 0 8.65 8.65 8.65 0 0 0
31/05/2017
8.65
 1,800 8.59 8.65 8.57 1,800 0 0.1
30/05/2017
8.59
 3,240 8.59 8.62 8.39 2,080 0 0.1
29/05/2017
8.59
 2,160 8.63 8.63 8.39 910 0 0.0
26/05/2017
8.63
 1,040 8.65 8.65 8.24 120 0 0.0
25/05/2017
8.65
 4,150 8.88 8.88 8.30 2,770 0 0.1
24/05/2017
8.88
 310 8.41 8.88 8.88 310 0 0.0
23/05/2017
8.41
 1,130 8.79 8.79 8.41 120 0 0.0
22/05/2017
8.79
 4,270 8.82 8.82 8.53 3,710 0 0.1
19/05/2017
8.82
 280 8.67 8.82 8.27 260 0 0.0
18/05/2017
8.67
 1,310 8.53 8.67 8.27 120 0 0.0
17/05/2017
8.53
 8,880 8.53 8.72 8.53 10 0 0.0
16/05/2017
8.53
 6,770 9.11 9.11 8.49 3,920 50 0.1
15/05/2017
9.11
 0 9.11 9.11 9.11 0 0 0
12/05/2017
9.11
 230 8.99 9.11 9.11 220 0 0.0
11/05/2017
8.99
 6,950 9.02 9.14 8.47 50 0 0.0
10/05/2017
9.02
 2,000 9.20 9.20 9.02 0 0 0
09/05/2017
9.20
 10,560 9.21 9.21 9.11 560 0 0.0
08/05/2017
9.21
 230 9.11 9.21 9.21 220 0 0.0
05/05/2017
9.11
 270 8.95 9.17 8.96 270 0 0.0
04/05/2017
8.95
 210 8.96 9.11 8.95 10 0 0.0
03/05/2017
8.96
 2,830 9.21 9.21 8.59 2,720 0 0.1
28/04/2017
9.21
 12,290 9.21 9.21 8.57 10,870 0 0.3
27/04/2017
9.21
 3,270 8.62 9.21 8.21 3,160 0 0.1
26/04/2017
8.62
 5,610 8.50 8.65 8.15 1,920 0 0.1
25/04/2017
8.50
 1,250 8.36 8.62 8.36 1,170 0 0.0
24/04/2017
8.36
 30 8.13 8.36 8.36 30 0 0.0
21/04/2017
8.13
 8,190 8.65 8.65 8.10 440 0 0.0
20/04/2017
8.65
 2,240 8.67 8.67 8.30 1,730 0 0.1
19/04/2017
8.67
 0 8.67 8.67 8.67 0 0 0
18/04/2017
8.67
 21,890 8.73 8.73 8.24 16,130 0 0.5
17/04/2017
8.73
 810 8.82 8.82 8.70 810 0 0.0
14/04/2017
8.82
 13,110 8.62 8.96 8.62 0 0 0
13/04/2017
8.62
 100 8.62 8.62 8.62 100 0 0.0
12/04/2017
8.62
 12,070 8.62 8.62 8.24 5,050 0 0.1
11/04/2017
8.62
 2,500 8.62 8.62 8.14 10 0 0.0
10/04/2017
8.62
 50 8.50 8.67 8.41 20 0 0.0
07/04/2017
8.50
 1,100 8.93 8.93 8.50 1,070 0 0.0
05/04/2017
8.93
 10 8.70 8.93 8.93 10 0 0.0
04/04/2017
8.70
 5,100 8.67 8.82 8.39 4,420 0 0.1
03/04/2017
8.67
 0 8.67 8.67 8.67 0 0 0
31/03/2017
8.67
 1,730 8.73 8.73 8.21 140 0 0.0
30/03/2017
8.73
 3,440 8.82 8.82 8.44 3,430 0 0.1
29/03/2017
8.82
 80 8.76 8.82 8.39 80 0 0.0
28/03/2017
8.76
 490 8.67 8.80 8.39 80 0 0.0
27/03/2017: Cổ tức tiền mặt tỉ lệ: 15%
27/03/2017
8.67
 6,450 8.67 9.11 8.65 50 0 0.0
24/03/2017
8.67
 6,980 8.73 8.73 8.67 0 0 0
23/03/2017
8.73
 3,040 8.62 8.76 8.26 40 0 0.0
22/03/2017
8.62
 10,820 8.78 8.78 8.45 9,930 3,000 0.2
21/03/2017
8.78
 2,400 8.81 8.81 8.48 2,360 0 0.1
20/03/2017
8.81
 4,340 8.67 8.81 8.48 4,180 0 0.1
17/03/2017
8.67
 44,580 8.40 8.81 8.51 36,200 0 1.1
16/03/2017
8.40
 34,840 8.29 8.54 8.34 34,510 2,620 1.0
15/03/2017
8.29
 3,590 8.26 8.40 8.26 10 10 0
14/03/2017
8.26
 10,200 8.40 8.40 8.26 0 1,010 -0.0
13/03/2017
8.40
 540 8.51 8.51 8.40 300 360 -0.0
10/03/2017
8.51
 33,330 8.51 8.65 8.34 29,760 2,000 0.9
09/03/2017
8.51
 7,680 8.51 8.51 8.37 1,010 1,000 0.0
08/03/2017
8.51
 0 8.51 8.51 8.51 0 0 0
07/03/2017
8.51
 4,790 8.54 8.54 8.23 30 0 0.0
06/03/2017
8.54
 270 8.51 8.54 8.21 70 200 -0.0
03/03/2017
8.51
 0 8.51 8.51 8.51 0 0 0
02/03/2017
8.51
 7,800 8.52 8.67 8.48 860 0 0.0
01/03/2017
8.52
 11,640 8.52 8.54 8.21 360 0 0.0
28/02/2017
8.52
 7,200 8.54 8.54 8.04 50 0 0.0
27/02/2017
8.54
 0 8.54 8.54 8.54 0 0 0
24/02/2017
8.54
 550 8.54 8.54 8.12 50 0 0.0
23/02/2017
8.54
 1,500 8.66 8.66 8.26 1,240 0 0.0
22/02/2017
8.66
 380 8.67 8.67 8.43 120 0 0.0
21/02/2017
8.67
 6,540 8.54 8.81 8.26 3,320 0 0.1
20/02/2017
8.54
 26,080 8.01 8.56 8.08 12,740 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |