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
(2025-11-04) 		-0.15 -0.43% 482,500 -43,800 -1.5
34.30
34.80
34.50
2 tháng
(2025-10-06) 		-0.20 -0.58% 1,066,500 -68,300 -2.4
34.05
34.80
34.50
3 tháng
(2025-09-05) 		-0.50 -1.43% 1,602,400 -109,200 -3.8
34.05
35.30
34.50
6 tháng
(2025-06-09) 		1.15 3.45% 5,658,000 -145,600 -4.8
33.25
36.70
34.50
12 tháng
(2024-12-09) 		1.67 5.09% 26,329,400 -1,692,202 -64.7
31.42
41.99
34.50
24 tháng
(2023-12-15) 		1.84 5.64% 34,490,100 -2,995,163 -112.5
31.42
41.99
34.50
36 tháng
(2022-12-20) 		8.80 34.32% 41,788,400 131,916 3.0
25.31
41.99
34.50
60 tháng
(2020-12-30) 		15.96 86.35% 130,190,330 813,361 36.0
16.82
41.99
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2011
2.91
 500 2.91 2.91 2.91 0 0 0
23/11/2011
2.91
 1,510 2.95 2.95 2.91 1,310 0 0.0
22/11/2011
2.95
 500 2.97 2.97 2.95 0 0 0
21/11/2011
2.97
 7,760 2.91 2.97 2.87 7,580 0 0.1
18/11/2011
2.91
 17,700 3.00 3.06 2.85 9,590 14,310 -0.1
17/11/2011
3.00
 1,210 3.00 3.00 2.93 0 600 -0.0
16/11/2011
3.00
 210 2.87 3.00 3.00 0 0 0
15/11/2011
2.87
 8,010 2.85 2.98 2.87 5,590 2,200 0.1
14/11/2011
2.85
 1,200 3.00 3.00 2.85 0 200 -0.0
11/11/2011
3.00
 1,570 3.08 3.08 2.97 500 0 0.0
10/11/2011
3.08
 6,110 3.17 3.17 3.02 4,900 0 0.1
09/11/2011
3.17
 23,840 3.15 3.17 3.15 22,840 0 0.4
08/11/2011
3.15
 1,120 3.17 3.17 3.04 0 0 0
07/11/2011
3.17
 4,100 3.17 3.17 3.13 2,220 0 0.0
04/11/2011
3.17
 3,980 3.17 3.19 3.17 980 0 0.0
03/11/2011
3.17
 2,130 3.13 3.17 3.00 2,100 0 0.0
02/11/2011
3.13
 7,190 3.12 3.15 3.10 159,660 0 2.7
01/11/2011
3.12
 10,000 3.12 3.12 3.06 0 0 0
31/10/2011
3.12
 610 3.15 3.19 3.12 0 0 0
28/10/2011
3.15
 8,570 3.13 3.15 3.06 190 0 0.0
27/10/2011
3.13
 600 3.17 3.17 3.13 500 0 0.0
26/10/2011
3.17
 0 3.17 3.17 3.17 0 0 0
25/10/2011
3.17
 11,800 3.17 3.23 3.17 0 0 0
24/10/2011
3.17
 1,930 3.19 3.19 3.17 400 0 0.0
21/10/2011
3.19
 7,270 3.19 3.19 3.08 500 0 0.0
20/10/2011
3.19
 0 3.19 3.19 3.19 0 0 0
19/10/2011
3.19
 20,880 3.19 3.19 3.08 47,890 57,000 -0.1
18/10/2011
3.19
 1,030 3.25 3.25 3.19 0 0 0
17/10/2011
3.25
 900 3.30 3.30 3.23 450 0 0.0
14/10/2011
3.30
 1,150 3.27 3.30 3.28 0 0 0
13/10/2011
3.27
 1,060 3.27 3.28 3.27 0 0 0
12/10/2011
3.27
 4,610 3.34 3.34 3.27 500 0 0.0
11/10/2011
3.34
 5,030 3.30 3.34 3.28 0 0 0
10/10/2011
3.30
 1,880 3.32 3.32 3.30 0 0 0
07/10/2011
3.32
 3,800 3.34 3.34 3.32 0 0 0
06/10/2011
3.34
 130 3.36 3.36 3.34 0 0 0
05/10/2011
3.36
 950 3.36 3.36 3.28 0 0 0
04/10/2011
3.36
 23,300 3.32 3.40 3.34 20,500 1,460 0.3
03/10/2011
3.32
 49,970 3.40 3.57 3.32 44,000 0 0.8
30/09/2011
3.40
 22,520 3.38 3.40 3.28 22,000 12,920 0.2
29/09/2011
3.38
 10,400 3.40 3.40 3.34 10,000 5,000 0.1
28/09/2011
3.40
 25,420 3.34 3.40 3.32 22,280 0 0.4
27/09/2011
3.34
 8,550 3.28 3.34 3.28 7,920 4,300 0.1
26/09/2011
3.28
 2,340 3.36 3.36 3.28 1,820 0 0.0
23/09/2011
3.36
 25,500 3.36 3.36 3.34 15,000 0 0.3
22/09/2011
3.36
 10,640 3.38 3.38 3.34 0 0 0
21/09/2011
3.38
 16,260 3.30 3.38 3.28 3,000 0 0.1
20/09/2011
3.30
 7,150 3.36 3.36 3.30 0 0 0
19/09/2011
3.36
 3,230 3.28 3.38 3.36 0 0 0
16/09/2011
3.28
 49,150 3.28 3.36 3.27 10,000 0 0.2
15/09/2011
3.28
 13,050 3.38 3.38 3.28 0 5,000 -0.1
14/09/2011
3.38
 25,870 3.42 3.53 3.38 0 0 0
13/09/2011
3.42
 35,020 3.30 3.42 3.30 0 0 0
12/09/2011
3.30
 7,590 3.34 3.34 3.23 0 0 0
09/09/2011
3.34
 3,050 3.36 3.36 3.28 0 0 0
08/09/2011
3.36
 21,800 3.36 3.38 3.28 0 0 0
07/09/2011
3.36
 1,230 3.27 3.36 3.25 0 0 0
06/09/2011
3.27
 3,610 3.32 3.32 3.21 2,000 0 0.0
05/09/2011
3.32
 1,080 3.40 3.40 3.32 0 0 0
01/09/2011
3.40
 9,600 3.38 3.40 3.28 0 0 0
31/08/2011
3.38
 7,700 3.36 3.38 3.34 0 3,830 -0.1
30/08/2011
3.36
 8,800 3.34 3.36 3.34 0 5,000 -0.1
29/08/2011
3.34
 2,130 3.27 3.38 3.34 0 0 0
26/08/2011
3.27
 7,020 3.23 3.27 3.23 0 0 0
25/08/2011
3.23
 2,640 3.25 3.25 3.21 0 0 0
24/08/2011
3.25
 1,270 3.25 3.25 3.25 0 0 0
23/08/2011
3.25
 2,120 3.28 3.28 3.23 260 0 0.0
22/08/2011
3.28
 10,160 3.25 3.28 3.25 0 1,800 -0.0
19/08/2011
3.25
 250 3.25 3.25 3.25 0 0 0
18/08/2011
3.25
 1,710 3.23 3.34 3.25 0 0 0
17/08/2011
3.23
 0 3.23 3.23 3.23 0 0 0
16/08/2011
3.23
 3,000 3.30 3.30 3.23 0 0 0
15/08/2011
3.30
 610 3.19 3.30 3.19 0 0 0
12/08/2011
3.19
 7,150 3.28 3.36 3.19 0 0 0
11/08/2011
3.28
 11,050 3.38 3.38 3.28 0 0 0
10/08/2011: Quyền mua cổ phiếu: 100/12 Giá: 15.86 (Volume + 12%, Ratio=0.12)
10/08/2011
3.38
 47,040 3.33 3.49 3.34 45,000 10,000 0.6
09/08/2011
3.34
 75,730 3.34 3.34 3.19 40,220 25,000 0.3
08/08/2011
3.34
 34,740 3.30 3.43 3.28 20,000 11,100 0.2
05/08/2011
3.30
 12,790 3.15 3.30 3.15 10,780 0 0.2
04/08/2011
3.15
 19,700 3.24 3.24 3.15 6,900 750 0.1
03/08/2011
3.24
 10,190 3.15 3.24 3.13 10,000 0 0.2
02/08/2011
3.15
 4,110 3.06 3.15 3.06 0 0 0
01/08/2011
3.06
 1,200 3.06 3.08 3.06 0 0 0
29/07/2011
3.06
 7,560 3.08 3.08 3.06 1,240 0 0.0
28/07/2011
3.08
 7,900 3.09 3.11 3.08 550 0 0.0
27/07/2011
3.09
 16,050 3.09 3.13 3.09 0 0 0
26/07/2011
3.09
 11,800 3.15 3.15 3.09 1,050 0 0.0
25/07/2011
3.15
 1,010 3.17 3.17 3.11 0 0 0
22/07/2011
3.17
 1,410 3.17 3.17 3.15 0 0 0
21/07/2011
3.17
 1,000 3.15 3.17 3.17 0 0 0
20/07/2011
3.15
 1,070 3.15 3.28 3.15 0 0 0
19/07/2011
3.15
 5,280 3.21 3.21 3.11 2,430 0 0.0
18/07/2011
3.21
 122 3.22 3.22 3.13 0 0 0
15/07/2011
3.22
 8,720 3.22 3.22 3.19 3,000 0 0.1
14/07/2011
3.22
 3,130 3.26 3.26 3.22 0 0 0
13/07/2011
3.26
 4,010 3.26 3.26 3.26 0 0 0
12/07/2011
3.26
 8,140 3.26 3.26 3.13 0 0 0
11/07/2011
3.26
 1,850 3.34 3.34 3.26 0 0 0
08/07/2011
3.34
 70 3.34 3.34 3.28 0 0 0
07/07/2011
3.34
 7,500 3.34 3.35 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |