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

34.70
0.20
(0.58%)
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
(2025-11-05) 		-0.30 -0.86% 424,200 -41,200 -1.4
34.30
34.80
34.70
2 tháng
(2025-10-06) 		-0.15 -0.43% 1,078,400 -67,100 -2.3
34.05
34.80
34.70
3 tháng
(2025-09-08) 		-0.35 -1% 1,576,500 -108,100 -3.7
34.05
35.30
34.70
6 tháng
(2025-06-09) 		1.20 3.60% 5,669,900 -144,400 -4.7
33.25
36.70
34.70
12 tháng
(2024-12-10) 		1.67 5.10% 26,319,700 -1,683,002 -64.4
31.42
41.99
34.70
24 tháng
(2023-12-18) 		2.06 6.36% 34,488,600 -2,998,963 -112.7
31.42
41.99
34.70
36 tháng
(2022-12-21) 		9.02 35.40% 41,778,000 130,316 3.0
25.31
41.99
34.70
60 tháng
(2020-12-31) 		16.01 86.62% 129,879,220 873,741 37.8
16.82
41.99
34.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2013
4.12
 110 3.96 4.12 3.96 100 0 0.0
01/02/2013
3.96
 6,140 4.02 4.14 3.96 5,020 0 0.1
31/01/2013
4.02
 1,210 4.07 4.07 3.98 10 0 0.0
30/01/2013
4.07
 2,290 4.05 4.33 4.05 20 0 0.0
29/01/2013
4.05
 8,200 4.05 4.05 4.02 0 0 0
28/01/2013
4.05
 14,140 4.05 4.07 4.05 0 0 0
25/01/2013
4.05
 3,090 3.93 4.07 3.96 0 0 0
24/01/2013
3.93
 9,900 3.91 3.93 3.93 0 0 0
23/01/2013
3.91
 65,600 3.96 3.96 3.91 42,000 0 0.7
22/01/2013
3.96
 66,900 3.98 3.98 3.93 41,340 5,300 0.6
21/01/2013
3.98
 23,040 3.98 4.02 3.98 12,600 0 0.2
18/01/2013
3.98
 33,920 3.98 3.98 3.96 20,620 0 0.4
17/01/2013
3.98
 17,190 3.98 3.98 3.96 5,960 0 0.1
16/01/2013
3.98
 29,970 3.96 3.98 3.91 15,630 0 0.3
15/01/2013
3.96
 6,170 3.86 3.96 3.84 0 0 0
14/01/2013
3.86
 13,190 3.93 3.93 3.84 0 0 0
11/01/2013
3.93
 14,670 3.91 3.96 3.91 40 0 0.0
10/01/2013
3.91
 4,890 3.77 3.91 3.63 0 0 0
09/01/2013
3.77
 9,440 3.96 3.98 3.77 520 0 0.0
08/01/2013
3.96
 4,560 3.82 3.96 3.72 50 0 0.0
07/01/2013
3.82
 20,950 3.72 3.91 3.63 500 0 0.0
04/01/2013
3.72
 30,560 3.56 3.72 3.47 0 0 0
03/01/2013
3.56
 10 3.49 3.56 3.56 0 0 0
02/01/2013
3.49
 17,510 3.51 3.54 3.44 0 0 0
28/12/2012
3.51
 15,660 3.44 3.56 3.42 90 0 0.0
27/12/2012
3.44
 2,580 3.56 3.56 3.40 500 0 0.0
26/12/2012
3.56
 9,450 3.51 3.56 3.49 3,300 0 0.1
25/12/2012
3.51
 1,010 3.56 3.56 3.49 0 0 0
24/12/2012
3.56
 4,120 3.49 3.61 3.47 3,970 0 0.1
21/12/2012
3.49
 2,230 3.47 3.49 3.44 0 0 0
20/12/2012
3.47
 7,150 3.44 3.47 3.40 0 0 0
19/12/2012
3.44
 5,470 3.42 3.44 3.42 3,000 0 0.0
18/12/2012
3.42
 1,180 3.35 3.42 3.35 1,170 0 0.0
17/12/2012
3.35
 6,950 3.44 3.44 3.33 3,700 0 0.1
14/12/2012
3.44
 6,020 3.42 3.44 3.37 5,200 0 0.1
13/12/2012
3.42
 490 3.44 3.44 3.37 300 0 0.0
12/12/2012
3.44
 1,930 3.44 3.44 3.37 1,310 0 0.0
11/12/2012
3.44
 7,810 3.37 3.44 3.42 6,000 0 0.1
10/12/2012
3.37
 9,870 3.47 3.47 3.37 3,990 0 0.1
07/12/2012
3.47
 790 3.49 3.49 3.42 0 0 0
06/12/2012
3.49
 0 3.49 3.49 3.49 0 0 0
05/12/2012
3.49
 1,280 3.47 3.49 3.44 0 0 0
04/12/2012
3.47
 3,530 3.47 3.47 3.33 2,000 0 0.0
03/12/2012
3.47
 1,510 3.47 3.47 3.37 1,500 0 0.0
30/11/2012: Cổ tức tiền mặt tỉ lệ: 18%
30/11/2012
3.47
 750 3.44 3.58 3.47 550 0 0.0
29/11/2012
3.44
 5,490 3.53 3.53 3.42 2,000 0 0.0
28/11/2012
3.53
 11,270 3.42 3.53 3.42 2,000 0 0.0
27/11/2012
3.42
 3,800 3.48 3.53 3.42 1,790 0 0.0
26/11/2012
3.48
 16,050 3.42 3.53 3.48 13,000 0 0.2
23/11/2012
3.42
 1,870 3.51 3.53 3.42 0 0 0
22/11/2012
3.51
 23,750 3.34 3.51 3.36 870 0 0.0
21/11/2012
3.34
 10,030 3.19 3.34 3.19 2,340 0 0.0
20/11/2012
3.19
 1,050 3.19 3.19 3.19 0 0 0
19/11/2012
3.19
 4,400 3.05 3.19 3.11 0 0 0
16/11/2012
3.05
 3,440 3.05 3.05 3.05 2,940 0 0.0
15/11/2012
3.05
 6,170 3.05 3.05 3.05 3,000 0 0.0
14/11/2012
3.05
 110 3.05 3.07 3.05 10 0 0.0
13/11/2012
3.05
 3,410 3.09 3.09 3.01 0 0 0
12/11/2012
3.09
 120 3.09 3.09 3.09 0 0 0
09/11/2012
3.09
 10,050 3.05 3.09 3.07 0 0 0
08/11/2012
3.05
 16,010 3.05 3.07 3.05 2,000 0 0.0
07/11/2012
3.05
 2,400 2.95 3.07 3.01 20 0 0.0
06/11/2012
2.95
 4,060 3.05 3.07 2.95 1,810 0 0.0
05/11/2012
3.05
 0 3.05 3.05 3.05 0 0 0
02/11/2012
3.05
 10,480 3.09 3.09 2.95 0 0 0
01/11/2012
3.09
 1,360 3.07 3.09 3.05 10 0 0.0
31/10/2012
3.07
 6,180 3.07 3.07 3.05 10 0 0.0
30/10/2012
3.07
 1,130 3.05 3.07 3.01 120 0 0.0
29/10/2012
3.05
 30,910 3.05 3.05 3.03 3,410 0 0.1
26/10/2012
3.05
 120 2.97 3.05 3.05 0 0 0
25/10/2012
2.97
 630 3.03 3.05 2.97 330 0 0.0
24/10/2012
3.03
 5,760 3.01 3.03 2.97 5,560 0 0.1
23/10/2012
3.01
 30 2.95 3.01 3.01 0 0 0
22/10/2012
2.95
 7,830 2.92 2.99 2.92 5,260 40 0.1
19/10/2012
2.92
 10 2.99 2.99 2.92 0 0 0
18/10/2012
2.99
 6,070 2.92 2.99 2.95 0 0 0
17/10/2012
2.92
 4,010 2.92 2.95 2.92 0 0 0
16/10/2012
2.92
 150 2.95 2.97 2.82 0 0 0
15/10/2012
2.95
 2,210 2.95 2.97 2.92 0 0 0
12/10/2012
2.95
 550 2.95 2.97 2.95 0 0 0
11/10/2012
2.95
 600 2.90 2.95 2.95 0 0 0
10/10/2012
2.90
 10 2.97 2.97 2.90 0 0 0
09/10/2012
2.97
 5,420 2.88 2.97 2.90 0 0 0
08/10/2012
2.88
 30,000 2.88 2.88 2.88 0 30,000 -0.4
05/10/2012
2.88
 5,000 2.88 2.88 2.88 0 5,000 -0.1
04/10/2012
2.88
 1,300 2.88 2.88 2.88 0 0 0
03/10/2012
2.88
 8,600 2.90 2.90 2.88 0 0 0
02/10/2012
2.90
 8,350 2.92 2.95 2.90 770 0 0.0
01/10/2012
2.92
 1,240 2.92 2.95 2.92 200 0 0.0
28/09/2012
2.92
 0 2.92 2.92 2.92 0 0 0
27/09/2012
2.92
 0 2.92 2.92 2.92 0 0 0
26/09/2012
2.92
 40 3.01 3.01 2.92 0 0 0
25/09/2012
3.01
 0 3.01 3.01 3.01 0 0 0
24/09/2012
3.01
 2,000 3.01 3.01 2.90 0 0 0
21/09/2012
3.01
 10 2.90 3.01 3.01 0 0 0
20/09/2012
2.90
 1,230 2.90 2.90 2.90 0 0 0
19/09/2012
2.90
 20 2.90 2.90 2.90 0 0 0
18/09/2012
2.90
 17,830 2.99 2.99 2.90 0 0 0
17/09/2012
2.99
 10 2.99 2.99 2.99 0 0 0
14/09/2012
2.99
 6,070 2.92 2.99 2.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |