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)
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
20/12/2016
7.96
 1,020 7.96 8.10 7.96 10 0 0.0
19/12/2016
7.96
 7,690 7.85 8.12 7.85 50 0 0.0
16/12/2016
7.85
 3,410 7.82 7.85 7.77 0 0 0
15/12/2016
7.82
 10,000 7.85 8.10 7.71 40 0 0.0
14/12/2016
7.85
 2,610 7.99 7.99 7.71 10 0 0.0
13/12/2016
7.99
 10 7.82 7.99 7.99 10 0 0.0
12/12/2016
7.82
 9,360 7.85 8.26 7.68 130 0 0.0
09/12/2016
7.85
 4,620 7.99 7.99 7.85 0 0 0
08/12/2016
7.99
 50 7.99 7.99 7.99 50 0 0.0
07/12/2016
7.99
 5,000 7.99 7.99 7.99 0 0 0
06/12/2016
7.99
 18,840 7.82 7.99 7.71 840 0 0.0
05/12/2016
7.82
 50 7.74 7.82 7.82 50 0 0.0
02/12/2016
7.74
 10,900 7.71 7.99 7.71 3,010 0 0.1
01/12/2016
7.71
 10,510 7.71 7.85 7.71 5,000 0 0.1
30/11/2016
7.71
 34,350 7.99 8.15 7.71 16,470 0 0.5
29/11/2016
7.99
 460 7.99 8.21 7.77 120 0 0.0
28/11/2016
7.99
 10,350 8.01 8.01 7.48 4,110 0 0.1
25/11/2016
8.01
 2,010 8.12 8.12 7.90 10 0 0.0
24/11/2016
8.12
 0 8.12 8.12 8.12 0 0 0
23/11/2016
8.12
 40 8.10 8.12 8.12 40 0 0.0
22/11/2016
8.10
 80 8.10 8.22 8.10 60 0 0.0
21/11/2016
8.10
 300 8.10 8.10 8.10 300 0 0.0
18/11/2016
8.10
 8,870 8.10 8.10 7.99 3,750 0 0.1
17/11/2016
8.10
 1,520 8.11 8.26 8.04 420 0 0.0
16/11/2016
8.11
 4,820 8.11 8.11 7.99 310 0 0.0
15/11/2016
8.11
 2,420 8.37 8.37 7.99 250 0 0.0
14/11/2016
8.37
 10,760 8.12 8.40 8.07 9,300 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |