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)
19/03/2013
3.80
 1,080 3.77 3.88 3.80 0 0 0
18/03/2013
3.77
 2,260 4.01 4.01 3.77 0 0 0
15/03/2013
4.01
 7,050 3.82 4.01 3.84 0 0 0
14/03/2013
3.82
 4,920 3.86 3.88 3.82 0 0 0
13/03/2013
3.86
 510 3.84 3.86 3.80 0 0 0
12/03/2013
3.84
 6,150 3.73 3.86 3.77 25,190 0 0.5
11/03/2013
3.73
 9,020 3.77 3.77 3.71 0 0 0
08/03/2013
3.77
 0 3.77 3.77 3.77 0 0 0
07/03/2013
3.77
 6,010 3.82 3.82 3.71 0 0 0
06/03/2013
3.82
 12,590 3.84 3.84 3.71 0 0 0
05/03/2013
3.84
 5,060 3.71 3.84 3.67 0 0 0
04/03/2013
3.71
 5,020 3.86 3.86 3.69 0 0 0
01/03/2013
3.86
 8,450 3.86 3.86 3.86 0 0 0
28/02/2013
3.86
 20 3.84 3.86 3.86 10 0 0.0
27/02/2013
3.84
 84,080 3.77 3.84 3.65 68,950 0 1.2
26/02/2013
3.77
 510 3.77 3.77 3.69 0 0 0
25/02/2013
3.77
 630 3.77 3.77 3.69 0 0 0
22/02/2013
3.77
 41,970 3.88 3.88 3.67 23,110 0 0.4
21/02/2013
3.88
 7,910 3.88 3.88 3.77 20 0 0.0
20/02/2013
3.88
 3,420 3.84 3.88 3.84 0 0 0
19/02/2013
3.84
 5,850 3.95 3.95 3.84 0 2,100 -0.0
18/02/2013
3.95
 10,640 3.95 3.95 3.86 10 0 0.0
08/02/2013
3.95
 60 3.88 3.97 3.95 20 0 0.0
07/02/2013
3.88
 3,740 3.88 4.14 3.88 10 10 0
06/02/2013
3.88
 2,330 3.69 3.88 3.75 30 0 0.0
05/02/2013
3.69
 700 3.82 3.82 3.69 0 0 0
04/02/2013
3.82
 110 3.67 3.82 3.67 100 0 0.0
01/02/2013
3.67
 6,140 3.73 3.84 3.67 5,020 0 0.1
31/01/2013
3.73
 1,210 3.77 3.77 3.69 10 0 0.0
30/01/2013
3.77
 2,290 3.75 4.01 3.75 20 0 0.0
29/01/2013
3.75
 8,200 3.75 3.75 3.73 0 0 0
28/01/2013
3.75
 14,140 3.75 3.77 3.75 0 0 0
25/01/2013
3.75
 3,090 3.65 3.77 3.67 0 0 0
24/01/2013
3.65
 9,900 3.62 3.65 3.65 0 0 0
23/01/2013
3.62
 65,600 3.67 3.67 3.62 42,000 0 0.7
22/01/2013
3.67
 66,900 3.69 3.69 3.65 41,340 5,300 0.6
21/01/2013
3.69
 23,040 3.69 3.73 3.69 12,600 0 0.2
18/01/2013
3.69
 33,920 3.69 3.69 3.67 20,620 0 0.4
17/01/2013
3.69
 17,190 3.69 3.69 3.67 5,960 0 0.1
16/01/2013
3.69
 29,970 3.67 3.69 3.62 15,630 0 0.3
15/01/2013
3.67
 6,170 3.58 3.67 3.56 0 0 0
14/01/2013
3.58
 13,190 3.65 3.65 3.56 0 0 0
11/01/2013
3.65
 14,670 3.62 3.67 3.62 40 0 0.0
10/01/2013
3.62
 4,890 3.49 3.62 3.36 0 0 0
09/01/2013
3.49
 9,440 3.67 3.69 3.49 520 0 0.0
08/01/2013
3.67
 4,560 3.54 3.67 3.45 50 0 0.0
07/01/2013
3.54
 20,950 3.45 3.62 3.36 500 0 0.0
04/01/2013
3.45
 30,560 3.30 3.45 3.21 0 0 0
03/01/2013
3.30
 10 3.24 3.30 3.30 0 0 0
02/01/2013
3.24
 17,510 3.26 3.28 3.19 0 0 0
28/12/2012
3.26
 15,660 3.19 3.30 3.17 90 0 0.0
27/12/2012
3.19
 2,580 3.30 3.30 3.15 500 0 0.0
26/12/2012
3.30
 9,450 3.26 3.30 3.24 3,300 0 0.1
25/12/2012
3.26
 1,010 3.30 3.30 3.24 0 0 0
24/12/2012
3.30
 4,120 3.24 3.34 3.21 3,970 0 0.1
21/12/2012
3.24
 2,230 3.21 3.24 3.19 0 0 0
20/12/2012
3.21
 7,150 3.19 3.21 3.15 0 0 0
19/12/2012
3.19
 5,470 3.17 3.19 3.17 3,000 0 0.0
18/12/2012
3.17
 1,180 3.11 3.17 3.11 1,170 0 0.0
17/12/2012
3.11
 6,950 3.19 3.19 3.08 3,700 0 0.1
14/12/2012
3.19
 6,020 3.17 3.19 3.13 5,200 0 0.1
13/12/2012
3.17
 490 3.19 3.19 3.13 300 0 0.0
12/12/2012
3.19
 1,930 3.19 3.19 3.13 1,310 0 0.0
11/12/2012
3.19
 7,810 3.13 3.19 3.17 6,000 0 0.1
10/12/2012
3.13
 9,870 3.21 3.21 3.13 3,990 0 0.1
07/12/2012
3.21
 790 3.24 3.24 3.17 0 0 0
06/12/2012
3.24
 0 3.24 3.24 3.24 0 0 0
05/12/2012
3.24
 1,280 3.21 3.24 3.19 0 0 0
04/12/2012
3.21
 3,530 3.21 3.21 3.08 2,000 0 0.0
03/12/2012
3.21
 1,510 3.21 3.21 3.13 1,500 0 0.0
30/11/2012: Cổ tức tiền mặt tỉ lệ: 18%
30/11/2012
3.21
 750 3.19 3.32 3.21 550 0 0.0
29/11/2012
3.19
 5,490 3.27 3.27 3.17 2,000 0 0.0
28/11/2012
3.27
 11,270 3.17 3.27 3.17 2,000 0 0.0
27/11/2012
3.17
 3,800 3.23 3.27 3.17 1,790 0 0.0
26/11/2012
3.23
 16,050 3.17 3.27 3.23 13,000 0 0.2
23/11/2012
3.17
 1,870 3.25 3.27 3.17 0 0 0
22/11/2012
3.25
 23,750 3.10 3.25 3.12 870 0 0.0
21/11/2012
3.10
 10,030 2.96 3.10 2.96 2,340 0 0.0
20/11/2012
2.96
 1,050 2.96 2.96 2.96 0 0 0
19/11/2012
2.96
 4,400 2.83 2.96 2.88 0 0 0
16/11/2012
2.83
 3,440 2.83 2.83 2.83 2,940 0 0.0
15/11/2012
2.83
 6,170 2.83 2.83 2.83 3,000 0 0.0
14/11/2012
2.83
 110 2.83 2.85 2.83 10 0 0.0
13/11/2012
2.83
 3,410 2.87 2.87 2.79 0 0 0
12/11/2012
2.87
 120 2.87 2.87 2.87 0 0 0
09/11/2012
2.87
 10,050 2.83 2.87 2.85 0 0 0
08/11/2012
2.83
 16,010 2.83 2.85 2.83 2,000 0 0.0
07/11/2012
2.83
 2,400 2.73 2.85 2.79 20 0 0.0
06/11/2012
2.73
 4,060 2.83 2.85 2.73 1,810 0 0.0
05/11/2012
2.83
 0 2.83 2.83 2.83 0 0 0
02/11/2012
2.83
 10,480 2.87 2.87 2.73 0 0 0
01/11/2012
2.87
 1,360 2.85 2.87 2.83 10 0 0.0
31/10/2012
2.85
 6,180 2.85 2.85 2.83 10 0 0.0
30/10/2012
2.85
 1,130 2.83 2.85 2.79 120 0 0.0
29/10/2012
2.83
 30,910 2.83 2.83 2.81 3,410 0 0.1
26/10/2012
2.83
 120 2.75 2.83 2.83 0 0 0
25/10/2012
2.75
 630 2.81 2.83 2.75 330 0 0.0
24/10/2012
2.81
 5,760 2.79 2.81 2.75 5,560 0 0.1
23/10/2012
2.79
 30 2.73 2.79 2.79 0 0 0
22/10/2012
2.73
 7,830 2.71 2.77 2.71 5,260 40 0.1

Chính sách bảo mật | Điều khoản sử dụng |