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

30.10
-0.35
(-1.15%)
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)
16/08/2017
7.77
 3,460 7.85 7.85 7.51 530 0 0.0
15/08/2017
7.85
 11,640 7.87 7.87 7.51 11,250 0 0.3
14/08/2017
7.87
 20 7.88 7.88 7.77 20 0 0.0
11/08/2017
7.88
 30,350 7.48 7.91 7.31 30,280 0 0.9
10/08/2017
7.48
 1,610 7.44 7.48 7.43 110 0 0.0
09/08/2017
7.44
 5,010 7.49 7.51 7.37 140 0 0.0
08/08/2017
7.49
 1,290 7.51 7.51 7.37 70 0 0.0
07/08/2017
7.51
 1,210 7.48 7.51 7.45 60 0 0.0
04/08/2017
7.48
 1,740 7.51 7.51 7.32 140 0 0.0
03/08/2017
7.51
 650 7.59 7.59 7.31 30 0 0.0
02/08/2017
7.59
 0 7.59 7.59 7.59 0 0 0
01/08/2017
7.59
 960 7.91 7.91 7.40 230 0 0.0
31/07/2017
7.91
 11,350 7.51 8.02 7.37 11,030 0 0.3
28/07/2017
7.51
 2,720 7.49 7.51 7.44 2,720 0 0.1
27/07/2017
7.49
 2,270 7.51 7.51 7.37 1,910 0 0.1
26/07/2017
7.51
 1,090 7.51 7.53 7.37 950 0 0.0
25/07/2017
7.51
 3,250 7.52 7.52 7.37 2,100 0 0.1
24/07/2017
7.52
 1,610 7.51 7.56 7.37 1,080 0 0.0
21/07/2017
7.51
 3,310 7.45 7.51 7.24 2,910 0 0.1
20/07/2017
7.45
 6,080 7.51 7.51 7.16 4,300 0 0.1
19/07/2017
7.51
 12,970 7.31 7.59 7.10 8,750 0 0.2
18/07/2017
7.31
 5,250 7.10 7.45 7.10 1,950 200 0.0
17/07/2017
7.10
 58,650 7.37 7.56 7.10 1,350 58,610 -1.5
14/07/2017
7.37
 40,790 7.51 7.69 7.32 720 40,280 -1.1
13/07/2017
7.51
 5,060 7.35 7.56 7.35 20 200 -0.0
12/07/2017
7.35
 45,160 7.67 7.77 7.35 12,550 44,500 -0.9
11/07/2017
7.67
 3,150 7.47 7.77 7.48 2,230 0 0.1
10/07/2017
7.47
 47,350 7.67 8.00 7.24 10,260 46,290 -1.0
07/07/2017
7.67
 74,870 7.77 8.16 7.64 5,620 74,160 -2.0
06/07/2017
7.77
 24,180 8.20 8.20 7.77 9,770 24,060 -0.4
05/07/2017
8.20
 61,290 8.26 8.26 7.75 30,210 60,000 -0.9
04/07/2017
8.26
 6,070 8.31 8.31 8.04 3,070 5,050 -0.1
03/07/2017
8.31
 3,040 8.28 8.31 8.18 2,740 650 0.1
30/06/2017
8.28
 5,200 8.28 8.28 8.04 5,180 0 0.2
29/06/2017
8.28
 21,250 8.04 8.28 7.77 10,630 8,220 0.1
28/06/2017
8.04
 3,600 8.04 8.26 8.04 1,570 2,970 -0.0
27/06/2017
8.04
 7,660 8.31 8.31 7.77 1,020 2,920 -0.1
26/06/2017
8.31
 5,220 7.80 8.31 7.91 4,520 140 0.1
23/06/2017
7.80
 10,150 7.94 8.48 7.69 8,350 10 0.2
22/06/2017
7.94
 12,740 8.02 8.57 7.75 12,640 10 0.4
21/06/2017
8.02
 2,610 8.02 8.11 7.75 2,610 0 0.1
20/06/2017
8.02
 7,080 8.18 8.18 7.75 5,980 0 0.2
19/06/2017
8.18
 6,910 8.02 8.18 7.67 6,900 0 0.2
16/06/2017
8.02
 10 8.02 8.02 8.02 10 0 0.0
15/06/2017
8.02
 300 8.02 8.02 7.51 220 80 0.0
14/06/2017
8.02
 10,450 7.83 8.02 7.77 10,450 0 0.3
13/06/2017
7.83
 830 7.83 7.83 7.67 110 20 0.0
12/06/2017
7.83
 2,300 7.87 7.88 7.83 200 80 0.0
09/06/2017
7.87
 2,000 7.88 7.88 7.84 0 0 0
08/06/2017
7.88
 4,110 7.85 7.88 7.64 3,500 0 0.1
07/06/2017
7.85
 4,820 7.65 8.02 7.65 2,420 0 0.1
06/06/2017
7.65
 7,260 7.91 8.02 7.64 2,120 0 0.1
05/06/2017
7.91
 9,270 7.69 8.00 7.67 40 0 0.0
02/06/2017
7.69
 7,200 8.02 8.02 7.67 120 0 0.0
01/06/2017
8.02
 0 8.02 8.02 8.02 0 0 0
31/05/2017
8.02
 1,800 7.96 8.02 7.95 1,800 0 0.1
30/05/2017
7.96
 3,240 7.96 7.99 7.77 2,080 0 0.1
29/05/2017
7.96
 2,160 8.00 8.00 7.77 910 0 0.0
26/05/2017
8.00
 1,040 8.02 8.02 7.64 120 0 0.0
25/05/2017
8.02
 4,150 8.23 8.23 7.69 2,770 0 0.1
24/05/2017
8.23
 310 7.80 8.23 8.23 310 0 0.0
23/05/2017
7.80
 1,130 8.15 8.15 7.80 120 0 0.0
22/05/2017
8.15
 4,270 8.18 8.18 7.91 3,710 0 0.1
19/05/2017
8.18
 280 8.04 8.18 7.67 260 0 0.0
18/05/2017
8.04
 1,310 7.91 8.04 7.67 120 0 0.0
17/05/2017
7.91
 8,880 7.91 8.08 7.91 10 0 0.0
16/05/2017
7.91
 6,770 8.44 8.44 7.87 3,920 50 0.1
15/05/2017
8.44
 0 8.44 8.44 8.44 0 0 0
12/05/2017
8.44
 230 8.34 8.44 8.44 220 0 0.0
11/05/2017
8.34
 6,950 8.36 8.47 7.85 50 0 0.0
10/05/2017
8.36
 2,000 8.53 8.53 8.36 0 0 0
09/05/2017
8.53
 10,560 8.54 8.54 8.44 560 0 0.0
08/05/2017
8.54
 230 8.44 8.54 8.54 220 0 0.0
05/05/2017
8.44
 270 8.30 8.50 8.31 270 0 0.0
04/05/2017
8.30
 210 8.31 8.44 8.30 10 0 0.0
03/05/2017
8.31
 2,830 8.54 8.54 7.96 2,720 0 0.1
28/04/2017
8.54
 12,290 8.54 8.54 7.95 10,870 0 0.3
27/04/2017
8.54
 3,270 7.99 8.54 7.61 3,160 0 0.1
26/04/2017
7.99
 5,610 7.88 8.02 7.56 1,920 0 0.1
25/04/2017
7.88
 1,250 7.75 7.99 7.75 1,170 0 0.0
24/04/2017
7.75
 30 7.53 7.75 7.75 30 0 0.0
21/04/2017
7.53
 8,190 8.02 8.02 7.51 440 0 0.0
20/04/2017
8.02
 2,240 8.04 8.04 7.69 1,730 0 0.1
19/04/2017
8.04
 0 8.04 8.04 8.04 0 0 0
18/04/2017
8.04
 21,890 8.10 8.10 7.64 16,130 0 0.5
17/04/2017
8.10
 810 8.18 8.18 8.07 810 0 0.0
14/04/2017
8.18
 13,110 7.99 8.31 7.99 0 0 0
13/04/2017
7.99
 100 7.99 7.99 7.99 100 0 0.0
12/04/2017
7.99
 12,070 7.99 7.99 7.64 5,050 0 0.1
11/04/2017
7.99
 2,500 7.99 7.99 7.55 10 0 0.0
10/04/2017
7.99
 50 7.88 8.04 7.80 20 0 0.0
07/04/2017
7.88
 1,100 8.28 8.28 7.88 1,070 0 0.0
05/04/2017
8.28
 10 8.07 8.28 8.28 10 0 0.0
04/04/2017
8.07
 5,100 8.04 8.18 7.77 4,420 0 0.1
03/04/2017
8.04
 0 8.04 8.04 8.04 0 0 0
31/03/2017
8.04
 1,730 8.10 8.10 7.61 140 0 0.0
30/03/2017
8.10
 3,440 8.18 8.18 7.83 3,430 0 0.1
29/03/2017
8.18
 80 8.12 8.18 7.77 80 0 0.0
28/03/2017
8.12
 490 8.04 8.16 7.77 80 0 0.0
27/03/2017: Cổ tức tiền mặt tỉ lệ: 15%
27/03/2017
8.04
 6,450 8.04 8.44 8.02 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |