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)
09/03/2016: Cổ tức tiền mặt tỉ lệ: 15%
09/03/2016
7.68
 36,600 7.71 7.82 7.68 0 2,000 -0.1
08/03/2016
7.71
 50,340 7.79 7.82 7.68 0 0 0
07/03/2016
7.79
 41,510 7.89 7.89 7.76 143,739 126,849 0.5
04/03/2016
7.89
 115,270 7.71 7.92 7.66 2,000 58,230 -1.7
03/03/2016
7.71
 23,270 7.74 7.74 7.66 0 0 0
02/03/2016
7.74
 88,420 7.74 7.79 7.63 0 17,110 -0.5
01/03/2016
7.74
 29,640 7.74 7.76 7.58 0 15,000 -0.4
29/02/2016
7.74
 56,100 7.89 7.89 7.71 0 1,800 -0.1
26/02/2016
7.89
 44,010 7.95 7.95 7.82 0 13,310 -0.4
25/02/2016
7.95
 133,210 7.71 8.02 7.79 0 35,020 -1.1
24/02/2016
7.71
 139,610 7.40 7.74 7.42 0 59,490 -1.7
23/02/2016
7.40
 80,140 7.40 7.45 7.40 0 40,000 -1.1
22/02/2016
7.40
 33,040 7.32 7.45 7.32 0 0 0
19/02/2016
7.32
 52,830 7.34 7.45 7.32 0 30,000 -0.8
18/02/2016
7.34
 54,100 7.29 7.34 7.29 0 40,070 -1.1
17/02/2016
7.29
 51,020 7.32 7.34 7.29 2,400 28,790 -0.7
16/02/2016
7.32
 61,060 7.29 7.37 7.29 1,700 39,520 -1.1
15/02/2016
7.29
 18,770 7.45 7.45 7.27 0 11,590 -0.3
05/02/2016
7.45
 3,810 7.29 7.45 7.32 0 0 0
04/02/2016
7.29
 45,590 7.29 7.37 7.29 0 19,750 -0.6
03/02/2016
7.29
 37,690 7.29 7.32 7.11 0 21,730 -0.6
02/02/2016
7.29
 28,550 7.42 7.42 7.19 0 0 0
01/02/2016
7.42
 90,460 7.42 7.53 7.40 0 49,960 -1.4
29/01/2016
7.42
 79,170 7.37 7.50 7.34 0 45,000 -1.3
28/01/2016
7.37
 89,520 7.48 7.48 7.37 0 29,930 -0.9
27/01/2016
7.48
 98,450 7.34 7.50 7.34 0 60,060 -1.7
26/01/2016
7.34
 99,550 7.50 7.53 7.32 0 30,770 -0.9
25/01/2016
7.50
 149,040 7.14 7.50 7.14 0 105,000 -2.9
22/01/2016
7.14
 121,100 7.01 7.24 6.98 0 90,000 -2.4
21/01/2016
7.01
 112,200 7.11 7.29 7.01 0 96,550 -2.6
20/01/2016
7.11
 125,650 7.08 7.29 7.06 0 120,430 -3.3
19/01/2016
7.08
 103,840 7.14 7.14 6.87 0 95,410 -2.6
18/01/2016
7.14
 90,130 7.27 7.27 7.01 0 13,090 -0.4
15/01/2016
7.27
 32,550 7.58 7.58 7.27 0 17,960 -0.5
14/01/2016
7.58
 25,140 7.50 7.84 7.42 0 0 0
13/01/2016
7.50
 6,670 7.48 7.55 7.48 0 290 -0.0
12/01/2016
7.48
 13,130 7.45 7.58 7.45 0 7,820 -0.2
11/01/2016
7.45
 15,780 7.58 7.66 7.45 0 3,500 -0.1
08/01/2016
7.58
 15,530 7.76 7.76 7.58 0 60 -0.0
07/01/2016
7.76
 29,300 7.97 7.97 7.74 0 0 0
06/01/2016
7.97
 10,840 7.97 7.97 7.84 0 0 0
05/01/2016
7.97
 7,690 7.89 8.00 7.87 0 0 0
04/01/2016
7.89
 22,160 8.02 8.02 7.87 0 0 0
31/12/2015
8.02
 34,090 8.02 8.02 7.87 0 0 0
30/12/2015
8.02
 4,230 8.00 8.02 8.00 0 0 0
29/12/2015
8.00
 32,260 8.00 8.00 7.84 0 0 0
28/12/2015
8.00
 8,570 7.97 8.08 7.89 0 0 0
25/12/2015
7.97
 1,380 7.84 7.97 7.84 40 0 0.0
24/12/2015
7.84
 11,420 8.02 8.10 7.84 10 2,500 -0.1
23/12/2015
8.02
 19,480 8.10 8.10 7.84 0 0 0
22/12/2015
8.10
 17,540 8.31 8.31 7.92 0 500 -0.0
21/12/2015
8.31
 2,310 8.31 8.31 8.31 0 0 0
18/12/2015
8.31
 42,240 8.10 8.36 8.10 20 0 0.0
17/12/2015
8.10
 23,320 8.00 8.10 7.97 20 0 0.0
16/12/2015
8.00
 16,640 7.97 8.10 7.92 0 0 0
15/12/2015
7.97
 5,560 8.08 8.10 7.89 1,360 0 0.0
14/12/2015
8.08
 5,760 8.13 8.16 7.97 0 0 0
11/12/2015
8.13
 9,010 8.18 8.26 7.95 0 0 0
10/12/2015
8.18
 7,800 8.23 8.26 7.92 0 0 0
09/12/2015
8.23
 8,380 8.36 8.36 8.13 0 0 0
08/12/2015
8.36
 21,940 7.89 8.44 7.89 0 0 0
07/12/2015
7.89
 7,230 7.95 8.02 7.79 0 0 0
04/12/2015
7.95
 21,670 7.92 8.02 7.82 0 0 0
03/12/2015
7.92
 9,980 8.10 8.16 7.92 0 0 0
02/12/2015
8.10
 56,630 7.95 8.50 7.74 0 0 0
01/12/2015
7.95
 15,930 7.84 8.10 7.61 0 0 0
30/11/2015
7.84
 47,160 7.95 7.95 7.58 0 0 0
27/11/2015
7.95
 30,220 7.97 8.05 7.87 0 0 0
26/11/2015
7.97
 19,100 8.05 8.16 7.97 0 0 0
25/11/2015
8.05
 27,310 7.92 8.08 7.92 0 3,470 -0.1
24/11/2015
7.92
 46,390 7.97 8.05 7.84 20 6,510 -0.2
23/11/2015
7.97
 40,600 8.29 8.29 7.97 0 5,930 -0.2
20/11/2015
8.29
 37,170 8.23 8.34 8.10 1,000 2,490 -0.0
19/11/2015
8.23
 55,470 8.42 8.42 8.23 0 0 0
18/11/2015
8.42
 19,790 8.57 8.63 8.31 0 500 -0.0
17/11/2015
8.57
 87,090 8.42 8.63 8.36 400 0 0.0
16/11/2015
8.42
 44,220 8.18 8.42 8.18 0 3,000 -0.1
13/11/2015
8.18
 40,320 8.08 8.18 7.87 0 3,000 -0.1
12/11/2015
8.08
 61,140 8.02 8.08 7.82 0 3,000 -0.1
11/11/2015
8.02
 29,570 8.29 8.29 8.02 0 0 0
10/11/2015
8.29
 5,400 8.36 8.36 8.13 0 0 0
09/11/2015
8.36
 35,630 8.36 8.39 8.26 0 20 -0.0
06/11/2015
8.36
 20,060 8.52 8.52 8.36 0 0 0
05/11/2015
8.52
 65,620 8.39 8.55 8.36 0 3,740 -0.1
04/11/2015
8.39
 15,430 8.70 8.99 8.36 0 0 0
03/11/2015
8.70
 29,050 8.55 8.83 8.42 0 1,500 -0.0
02/11/2015
8.55
 99,220 8.81 9.15 8.55 0 0 0
30/10/2015
8.81
 49,320 9.15 9.15 8.81 10,000 5,000 0.2
29/10/2015
9.15
 99,810 9.28 9.54 9.02 10,000 0 0.4
28/10/2015
9.28
 203,920 8.81 9.41 8.83 5,100 0 0.2
27/10/2015
8.81
 104,730 8.36 8.86 8.34 800 4,000 -0.1
26/10/2015
8.36
 76,240 8.16 8.57 8.16 1,000 5,000 -0.1
23/10/2015
8.16
 23,490 8.16 8.23 8.08 0 0 0
22/10/2015
8.16
 91,040 8.02 8.23 7.89 1,000 9,620 -0.3
21/10/2015
8.02
 125,380 8.29 8.29 8.02 600 3,000 -0.1
20/10/2015
8.29
 57,580 8.10 8.34 8.16 0 0 0
19/10/2015
8.10
 151,840 7.58 8.10 7.58 0 0 0
16/10/2015
7.58
 43,690 7.29 7.71 7.32 1,000 25,000 -0.7
15/10/2015
7.29
 10,320 7.29 7.37 7.19 2,500 2,600 -0.0
14/10/2015
7.29
 10,650 7.21 7.29 7.19 3,720 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |