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

30.45
0.25
(0.83%)
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)
20/08/2025
32.82
 40,500 33.19 33.33 32.68 2,100 3,400 -0.0
19/08/2025
33.19
 66,300 33.14 33.38 32.91 3,900 100 0.1
18/08/2025
33.14
 29,300 32.96 33.47 32.87 100 2,700 -0.1
15/08/2025
32.96
 77,200 33.38 33.47 32.91 6,000 1,700 0.2
14/08/2025
33.61
 72,600 34.02 34.16 33.28 7,000 4,200 0.1
13/08/2025
34.02
 124,900 33.01 34.30 33.01 3,900 0 0.1
12/08/2025
32.91
 88,100 32.54 33.24 32.36 5,600 2,000 0.1
11/08/2025
32.50
 73,800 32.63 32.63 32.36 4,300 9,400 -0.2
08/08/2025
32.40
 57,700 32.36 32.45 31.99 4,000 0 0.1
07/08/2025
32.36
 86,300 32.45 32.68 32.31 5,600 0 0.2
06/08/2025
32.36
 30,700 32.08 32.40 32.03 3,300 0 0.1
05/08/2025
32.08
 119,500 32.36 32.59 32.08 5,700 0 0.2
04/08/2025
32.31
 68,200 31.99 32.45 31.80 14,000 300 0.5
01/08/2025
31.75
 50,800 31.75 31.99 31.61 0 400 -0.0
31/07/2025
31.75
 66,500 31.99 31.99 31.66 0 6,100 -0.2
30/07/2025
31.71
 42,900 31.61 31.89 31.52 0 6,100 -0.2
29/07/2025
31.52
 86,300 31.99 32.17 31.52 3,100 700 0.1
28/07/2025
32.03
 54,300 32.08 32.08 31.89 3,100 300 0.1
25/07/2025
32.08
 73,300 32.08 32.08 31.89 2,500 0 0.1
24/07/2025
32.08
 109,600 32.08 32.12 31.80 6,000 0 0.2
23/07/2025
32.08
 52,700 31.61 32.17 31.61 6,000 100 0.2
22/07/2025
31.80
 78,100 31.85 31.99 31.52 1,700 200 0.1
21/07/2025
31.80
 123,200 31.85 31.94 31.71 4,300 100 0.1
18/07/2025
32.08
 69,100 32.17 32.26 31.89 7,400 100 0.3
17/07/2025
32.17
 55,200 32.36 32.45 32.12 1,300 100 0.0
16/07/2025
32.03
 43,200 31.89 32.45 31.80 200 0 0.0
15/07/2025
31.89
 65,900 31.89 32.26 31.80 700 1,000 -0.0
14/07/2025
31.89
 52,400 32.36 32.36 31.75 1,700 500 0.0
11/07/2025
31.99
 106,900 32.63 32.96 31.99 1,100 1,100 0
10/07/2025
32.63
 87,600 32.73 33.65 32.63 3,300 12,500 0
09/07/2025
32.77
 96,600 31.99 33.01 31.89 4,700 100 0
08/07/2025
31.89
 103,200 31.85 31.89 31.61 2,200 0 0.1
07/07/2025
31.61
 66,100 31.61 31.80 31.48 1,500 2,300 -0.0
04/07/2025
31.52
 35,900 31.48 31.66 31.43 3,100 0 0.1
03/07/2025
31.48
 205,800 31.24 32.26 31.20 7,700 2,900 0.2
02/07/2025
31.34
 58,300 31.34 31.48 31.24 200 4,600 -0.1
01/07/2025
31.34
 60,700 31.52 31.61 31.20 2,500 3,500 -0.0
30/06/2025
31.61
 88,500 31.43 31.89 31.43 700 17,100 -0.6
27/06/2025
31.43
 53,600 31.48 31.61 31.38 200 3,200 -0.1
26/06/2025
31.48
 159,000 30.97 31.61 30.97 7,700 39,900 -1.1
25/06/2025
31.01
 45,300 30.83 31.06 30.83 1,000 300 0.0
24/06/2025
30.87
 60,900 30.87 31.06 30.87 600 0 0.0
23/06/2025
30.87
 27,700 30.92 30.92 30.69 100 6,000 -0.2
20/06/2025
30.87
 50,000 30.97 31.06 30.87 1,700 300 0.0
19/06/2025
30.97
 32,500 30.97 31.06 30.87 0 800 -0.0
18/06/2025
31.06
 24,400 31.20 31.20 30.92 0 700 -0.0
17/06/2025
31.15
 37,700 30.97 31.24 30.87 1,000 1,200 -0.0
16/06/2025
30.97
 46,200 30.87 31.15 30.83 1,800 7,900 -0.2
13/06/2025
30.87
 104,700 30.87 31.06 30.73 0 11,000 -0.4
12/06/2025
31.01
 23,100 31.06 31.06 30.83 0 2,300 -0.1
11/06/2025
31.01
 69,700 30.87 31.01 30.83 0 1,000 -0.0
10/06/2025
30.83
 46,600 30.83 31.24 30.78 0 3,600 -0.1
09/06/2025
30.87
 75,600 30.92 31.10 30.78 0 5,800 -0.2
06/06/2025
30.97
 100,200 31.34 31.34 30.83 0 16,900 -0.6
05/06/2025
31.34
 101,700 31.29 31.61 31.15 11,600 3,300 0.3
04/06/2025
31.29
 82,200 31.48 31.48 31.10 0 4,700 -0.2
03/06/2025
31.52
 64,900 31.10 31.52 31.01 200 1,500 -0.0
02/06/2025
30.97
 79,400 31.10 31.15 30.59 3,600 5,600 -0.1
30/05/2025
31.15
 82,900 31.48 31.52 31.15 0 15,300 -0.5
29/05/2025
31.48
 75,500 31.99 31.99 31.24 5,000 14,900 -0.3
28/05/2025
31.61
 156,000 32.63 32.63 31.57 11,100 28,700 -0.6
27/05/2025
31.99
 258,500 31.20 32.63 31.20 46,100 6,800 1.3
26/05/2025
31.15
 165,800 31.06 31.24 30.59 35,200 5,200 1.0
23/05/2025
30.97
 63,400 31.34 31.34 30.87 500 1,000 -0.0
22/05/2025
30.97
 66,000 30.78 31.01 30.78 0 1,800 0
21/05/2025
30.97
 65,700 31.34 31.34 30.78 3,900 16,800 -0.4
20/05/2025
31.24
 77,200 31.34 31.57 31.01 9,300 15,000 -0.2
19/05/2025
31.29
 77,400 31.52 31.71 31.01 200 10,900 0
16/05/2025
31.61
 184,000 31.38 32.22 31.38 18,500 10,800 0
15/05/2025
31.38
 123,900 31.52 31.75 31.06 9,200 10,601 0
14/05/2025
31.52
 138,600 30.97 31.61 30.97 17,700 6,300 0
13/05/2025
30.92
 107,800 30.64 31.06 30.59 42,600 2,300 0
12/05/2025
30.59
 134,900 30.87 30.87 29.67 1,000 0 0
09/05/2025
30.59
 112,200 31.20 31.20 30.50 10,600 5,900 0
08/05/2025
30.97
 106,700 30.46 31.15 30.41 18,200 6,100 0
07/05/2025
30.41
 132,500 30.22 30.78 30.22 600 200 0
06/05/2025
30.22
 95,300 30.22 30.78 30.22 3,600 7,700 0
05/05/2025
30.13
 65,000 30.04 30.13 29.85 1,700 0 0
29/04/2025
30.04
 140,100 29.85 30.59 29.57 22,100 5,600 0.5
28/04/2025
29.85
 114,200 29.67 30.18 29.67 22,000 2,800 0.6
25/04/2025
29.67
 109,100 30.27 30.27 29.62 2,000 8,700 -0.2
24/04/2025
30.27
 123,300 29.95 30.36 29.57 6,600 16,600 -0.3
23/04/2025
29.99
 137,700 30.59 30.64 29.67 10,100 11,100 -0.0
22/04/2025
30.04
 377,200 31.34 31.34 29.25 18,000 22,900 -0.2
21/04/2025: Cổ tức tiền mặt tỉ lệ: 23.64%
21/04/2025
31.43
 184,000 32.45 32.45 31.34 10,200 29,900 -0.7
18/04/2025
31.65
 179,200 31.56 31.86 31.21 4,700 39,200 -1.3
17/04/2025
31.04
 131,900 31.30 31.39 30.78 900 32,600 -1.1
16/04/2025
31.30
 133,100 31.91 31.91 31.13 500 25,200 -0.9
15/04/2025
31.13
 353,400 31.13 31.30 30.52 23,600 43,724 -0.7
14/04/2025
31.21
 364,100 30.87 31.26 30.61 35,500 87,500 -1.8
11/04/2025
30.39
 308,500 31.21 31.21 29.87 10,100 48,800 -1.4
10/04/2025
31.17
 344,800 31.17 31.17 31.13 0 1,000 -0.0
09/04/2025
29.13
 393,900 29.13 30.17 29.13 10,700 4,900 0.2
08/04/2025
31.30
 158,700 31.30 31.30 31.30 0 6,000 -0.2
04/04/2025
33.64
 427,400 31.30 33.64 31.30 22,300 7,900 0.5
03/04/2025
33.64
 282,900 33.64 34.25 33.64 14,900 29,000 -0.5
02/04/2025
36.16
 113,600 35.90 36.33 35.55 27,800 7,300 0.9
01/04/2025
35.85
 42,300 35.55 35.94 35.55 7,100 100 0.3
31/03/2025
35.55
 158,200 36.07 36.16 35.42 10,500 15,800 -0.2
28/03/2025
36.07
 42,600 36.46 36.85 36.03 3,601 600 0.1

Chính sách bảo mật | Điều khoản sử dụng |