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

29.40
0.10
(0.34%)
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
(2026-06-29) 		-0.80 -2.66% 293,800 9,000 0
29.30
30.25
29.40
2 tháng
(2026-06-01) 		-1.30 -4.25% 547,400 19,000 0
29.30
30.60
29.40
3 tháng
(2026-05-04) 		-2.64 -8.26% 967,300 11,400 0
29.30
32.12
29.40
6 tháng
(2026-01-30) 		-3.06 -9.45% 2,874,100 -53,900 -0.3
29.30
32.68
29.40
12 tháng
(2025-08-04) 		-3.01 -9.32% 6,612,900 -134,900 -3.1
29.30
34.02
29.40
24 tháng
(2024-08-08) 		-0.87 -2.90% 31,714,800 -1,848,763 -68.6
29.13
38.93
29.40
36 tháng
(2023-08-14) 		-0.89 -2.96% 41,169,600 -2,082,763 -76.4
29.13
38.93
29.40
60 tháng
(2021-08-24) 		3.27 12.56% 92,492,600 389,701 22.4
20.08
38.93
29.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/02/2014: Cổ tức tiền mặt tỉ lệ: 18%
26/02/2014
6.54
 12,260 6.47 6.65 6.31 10 0 0.0
25/02/2014
6.47
 75,900 6.51 6.51 6.43 0 0 0
24/02/2014
6.51
 71,340 6.36 6.51 6.36 0 0 0
21/02/2014
6.36
 30,650 6.62 6.62 6.26 0 0 0
20/02/2014
6.62
 48,030 6.79 6.79 6.32 0 0 0
19/02/2014
6.79
 57,090 6.47 6.84 6.45 0 0 0
18/02/2014
6.47
 51,870 6.30 6.47 6.23 0 0 0
17/02/2014
6.30
 24,560 6.21 6.30 6.21 0 0 0
14/02/2014
6.21
 18,360 6.28 6.30 6.15 0 0 0
13/02/2014
6.28
 38,490 6.19 6.30 5.91 5,370 0 0.2
12/02/2014
6.19
 1,200 6.00 6.19 5.89 20 0 0.0
11/02/2014
6.00
 20,260 6.04 6.26 6.00 0 0 0
10/02/2014
6.04
 29,400 6.26 6.26 6.04 0 0 0
07/02/2014
6.26
 3,250 6.36 6.45 6.04 0 0 0
06/02/2014
6.36
 4,210 6.02 6.38 5.95 0 0 0
27/01/2014
6.02
 23,040 5.82 6.02 5.82 10,090 0 0.3
24/01/2014
5.82
 13,510 5.74 5.87 5.74 0 0 0
23/01/2014
5.74
 12,260 5.63 5.74 5.61 0 0 0
22/01/2014
5.63
 8,800 5.59 5.65 5.59 10 0 0.0
21/01/2014
5.59
 1,230 5.46 5.59 5.48 0 0 0
20/01/2014
5.46
 15,550 5.57 5.65 5.46 40 0 0.0
17/01/2014
5.57
 10,460 5.59 5.59 5.46 0 0 0
16/01/2014
5.59
 11,530 5.59 5.65 5.50 0 5,000 -0.1
15/01/2014
5.59
 13,910 5.48 5.59 5.39 0 0 0
14/01/2014
5.48
 2,330 5.44 5.48 5.46 0 0 0
13/01/2014
5.44
 11,340 5.39 5.46 5.35 1,170 0 0.0
10/01/2014
5.39
 14,430 5.39 5.41 5.37 800 0 0.0
09/01/2014
5.39
 1,710 5.39 5.48 5.35 0 0 0
08/01/2014
5.39
 910 5.46 5.48 5.39 0 0 0
07/01/2014
5.46
 6,040 5.46 5.48 5.35 0 0 0
06/01/2014
5.46
 1,400 5.35 5.48 5.33 0 0 0
03/01/2014
5.35
 2,780 5.39 5.39 5.35 0 0 0
02/01/2014
5.39
 150 5.39 5.39 5.39 0 0 0
31/12/2013
5.39
 6,440 5.39 5.39 5.37 0 0 0
30/12/2013
5.39
 9,910 5.24 5.50 5.22 0 9,100 -0.2
27/12/2013
5.24
 16,830 5.31 5.35 5.24 540 5,540 -0.1
26/12/2013
5.31
 1,110 5.33 5.33 5.31 0 0 0
25/12/2013
5.33
 1,800 5.33 5.33 5.33 0 1,800 -0.0
24/12/2013
5.33
 25,150 5.35 5.41 5.33 0 13,200 -0.3
23/12/2013
5.35
 16,240 5.39 5.39 5.33 0 6,000 -0.2
20/12/2013
5.39
 660 5.26 5.39 5.39 0 0 0
19/12/2013
5.26
 3,610 5.46 5.46 5.26 0 0 0
18/12/2013
5.46
 1,960 5.35 5.46 5.31 0 0 0
17/12/2013
5.35
 3,070 5.28 5.46 5.28 1,800 1,800 0
16/12/2013
5.28
 7,610 5.31 5.31 5.28 0 0 0
13/12/2013
5.31
 7,160 5.39 5.76 5.28 30 0 0.0
12/12/2013
5.39
 1,670 5.39 5.39 5.28 0 0 0
11/12/2013
5.39
 6,020 5.41 5.41 5.39 0 0 0
10/12/2013
5.41
 7,070 5.35 5.41 5.35 100 0 0.0
09/12/2013
5.35
 2,210 5.39 5.39 5.35 0 0 0
06/12/2013
5.39
 0 5.39 5.39 5.39 0 0 0
05/12/2013
5.39
 13,660 5.50 5.50 5.39 0 0 0
04/12/2013
5.50
 1,520 5.44 5.50 5.41 0 0 0
03/12/2013
5.44
 10,200 5.44 5.44 5.41 0 0 0
02/12/2013
5.44
 2,700 5.41 5.59 5.44 2,400 0 0.1
29/11/2013
5.41
 7,260 5.50 5.50 5.39 0 0 0
28/11/2013
5.50
 1,100 5.41 5.50 5.46 0 0 0
27/11/2013
5.41
 3,050 5.46 5.46 5.41 50 0 0.0
26/11/2013
5.46
 15,750 5.46 5.46 5.39 0 0 0
25/11/2013
5.46
 7,820 5.39 5.46 5.39 0 0 0
22/11/2013
5.39
 21,260 5.44 5.44 5.39 0 0 0
21/11/2013
5.44
 24,310 5.44 5.48 5.39 200 0 0.0
20/11/2013
5.44
 19,430 5.50 5.54 5.39 0 0 0
19/11/2013
5.50
 8,890 5.50 5.59 5.50 0 0 0
18/11/2013
5.50
 19,640 5.78 5.78 5.50 0 0 0
15/11/2013
5.78
 41,890 5.78 5.78 5.69 37,790 0 1.0
14/11/2013
5.78
 100,100 5.78 5.80 5.61 81,670 0 2.1
13/11/2013
5.78
 66,940 5.80 5.82 5.72 73,830 0 2.0
12/11/2013
5.80
 24,320 5.80 5.87 5.76 22,170 0 0.6
11/11/2013
5.80
 51,480 5.80 5.82 5.72 38,640 0 1.0
08/11/2013
5.80
 45,110 5.72 5.80 5.57 43,890 0 1.2
07/11/2013
5.72
 64,020 5.65 5.82 5.65 76,370 0 2.0
06/11/2013
5.65
 12,300 5.65 5.65 5.52 0 0 0
05/11/2013
5.65
 8,710 5.61 5.67 5.61 0 0 0
04/11/2013
5.61
 83,390 5.50 5.63 5.50 39,010 0 1.0
01/11/2013
5.50
 29,760 5.48 5.54 5.44 36,000 0 0.9
31/10/2013
5.48
 73,190 5.41 5.48 5.35 0 0 0
30/10/2013
5.41
 30,500 5.57 5.59 5.39 0 0 0
29/10/2013
5.57
 70,590 5.22 5.57 5.22 20,120 0 0.5
28/10/2013
5.22
 57,390 5.18 5.26 5.18 21,850 5,530 0.4
25/10/2013
5.18
 41,230 5.26 5.26 5.07 0 19,470 -0.5
24/10/2013
5.26
 3,830 5.28 5.28 5.07 0 0 0
23/10/2013
5.28
 26,400 5.16 5.39 5.16 6,800 5,000 0.0
22/10/2013
5.16
 24,800 5.35 5.39 5.13 0 0 0
21/10/2013
5.35
 43,870 5.07 5.35 5.07 0 20,000 -0.5
18/10/2013
5.07
 36,600 4.75 5.07 4.79 26,370 20,000 0.1
17/10/2013
4.75
 39,270 4.85 4.85 4.75 12,500 0 0.3
16/10/2013
4.85
 16,840 4.85 4.85 4.75 15,300 0 0.3
15/10/2013
4.85
 8,170 4.75 4.85 4.75 6,120 0 0.1
14/10/2013
4.75
 14,480 4.90 4.90 4.70 3,660 0 0.1
11/10/2013
4.90
 12,720 4.87 4.92 4.85 0 0 0
10/10/2013
4.87
 45,180 4.62 4.92 4.57 195,020 0 3.9
09/10/2013
4.62
 25,120 4.53 4.62 4.42 13,140 100 0.3
08/10/2013
4.53
 3,480 4.34 4.53 4.36 60 0 0.0
07/10/2013
4.34
 68,520 4.34 4.38 4.31 223,134 438,154 -4.3
04/10/2013
4.34
 31,400 4.31 4.42 4.31 22,780 28,500 -0.1
03/10/2013
4.31
 3,470 4.34 4.34 4.27 500 0 0.0
02/10/2013
4.34
 9,100 4.38 4.38 4.31 0 0 0
01/10/2013
4.38
 14,510 4.29 4.38 4.25 9,000 0 0.2
30/09/2013
4.29
 25,930 4.29 4.31 4.25 9,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |