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

34
-0.35
(-1.02%)
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
(2026-02-11) 		-0.15 -0.43% 745,800 -1,100 -0.0
32.30
35.15
34
2 tháng
(2026-01-12) 		-0.25 -0.72% 1,557,400 -24,200 -0.8
32.30
35.75
34
3 tháng
(2025-12-15) 		-0.05 -0.15% 1,882,700 -6,200 -0.2
32.30
35.75
34
6 tháng
(2025-09-15) 		-0.90 -2.55% 3,384,800 -97,900 -3.4
32.30
35.75
34
12 tháng
(2025-03-18) 		-4.65 -11.92% 15,985,100 -245,024 -10.2
31.42
39.70
34
24 tháng
(2024-03-25) 		0.60 1.76% 35,324,600 -2,980,363 -111.9
31.42
41.99
34
36 tháng
(2023-03-29) 		4.93 16.74% 42,199,400 -619,494 -21.9
29.22
41.99
34
60 tháng
(2021-04-08) 		13.84 67.47% 117,368,000 708,301 32.7
19.21
41.99
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2017
8.01
 4,000 8.07 8.07 7.99 2,000 0 0.1
16/02/2017
8.07
 1,610 7.99 8.12 8.04 10 0 0.0
15/02/2017
7.99
 10,200 7.99 8.12 7.85 50 40 0.0
14/02/2017
7.99
 7,760 8.07 8.07 7.82 5,030 5,410 -0.0
13/02/2017
8.07
 6,910 7.99 8.07 7.88 5,070 0 0.1
10/02/2017
7.99
 2,990 8.04 8.04 7.99 0 370 -0.0
09/02/2017
8.04
 2,710 8.07 8.07 7.88 720 0 0.0
08/02/2017
8.07
 2,770 8.12 8.12 7.99 10 0 0.0
07/02/2017
8.12
 0 8.12 8.12 8.12 0 0 0
06/02/2017
8.12
 5,030 8.12 8.12 7.85 30 0 0.0
03/02/2017
8.12
 0 8.12 8.12 8.12 0 0 0
02/02/2017
8.12
 4,010 8.12 8.12 8.01 10 0 0.0
25/01/2017
8.12
 13,530 8.12 8.12 7.99 10 0 0.0
24/01/2017
8.12
 1,880 7.99 8.12 7.74 1,830 0 0.1
23/01/2017
7.99
 20 7.99 7.99 7.44 10 10 0
20/01/2017
7.99
 720 7.99 8.26 7.71 120 0 0.0
19/01/2017
7.99
 60 7.96 7.99 7.99 60 0 0.0
18/01/2017
7.96
 10,100 7.90 8.10 7.63 20 10,080 -0.3
17/01/2017
7.90
 1,240 7.90 7.90 7.71 50 0 0.0
16/01/2017
7.90
 920 7.90 7.90 7.71 40 0 0.0
13/01/2017
7.90
 340 7.90 7.90 7.71 10 0 0.0
12/01/2017
7.90
 6,950 7.90 7.90 7.77 20 0 0.0
11/01/2017
7.90
 1,000 7.96 7.96 7.90 0 0 0
10/01/2017
7.96
 300 7.96 8.12 7.90 280 0 0.0
09/01/2017
7.96
 0 7.96 7.96 7.96 0 0 0
06/01/2017
7.96
 0 7.96 7.96 7.96 0 0 0
05/01/2017
7.96
 6,180 7.96 7.96 7.63 770 5,500 -0.1
04/01/2017
7.96
 0 7.96 7.96 7.96 0 0 0
03/01/2017
7.96
 0 7.96 7.96 7.96 0 0 0
30/12/2016
7.96
 8,500 7.96 7.96 7.96 500 0 0.0
29/12/2016
7.96
 8,000 7.96 7.96 7.93 0 0 0
28/12/2016
7.96
 6,040 7.93 8.26 7.96 40 0 0.0
27/12/2016
7.93
 11,550 7.96 7.96 7.44 10 0 0.0
26/12/2016
7.96
 3,180 7.71 7.99 7.96 10 0 0.0
23/12/2016
7.71
 14,460 7.99 8.21 7.71 30 0 0.0
22/12/2016
7.99
 1,110 7.96 8.21 7.82 230 0 0.0
21/12/2016
7.96
 5,060 7.96 8.12 7.79 120 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |