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

34.80
-0.20
(-0.57%)
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
(2025-12-29) 		0.75 2.19% 641,600 -11,900 -0.4
34
35.75
35
2 tháng
(2025-11-28) 		0.70 2.04% 913,900 -12,600 -0.4
34
35.75
35
3 tháng
(2025-10-29) 		0.55 1.60% 1,473,900 -46,400 -1.6
34
35.75
35
6 tháng
(2025-07-31) 		0.75 2.19% 3,813,500 -87,700 -3.0
34
36.70
35
12 tháng
(2025-02-03) 		2.17 6.62% 25,733,300 -1,241,824 -48.9
31.42
41.99
35
24 tháng
(2024-02-07) 		1.33 3.96% 34,779,600 -3,120,763 -117.3
31.42
41.99
35
36 tháng
(2023-02-13) 		7.44 27.02% 41,865,600 -261,684 -10.0
27.56
41.99
35
60 tháng
(2021-02-22) 		16.12 85.40% 122,459,000 736,101 33.5
18.88
41.99
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/07/2011
3.34
 12,840 3.43 3.43 3.30 10,110 0 0.2
05/07/2011
3.43
 1,480 3.43 3.43 3.43 0 0 0
04/07/2011
3.43
 970 3.39 3.52 3.34 0 0 0
01/07/2011
3.39
 20 3.43 3.43 3.39 0 0 0
30/06/2011
3.43
 5,970 3.52 3.52 3.39 1,000 0 0.0
29/06/2011
3.52
 12,100 3.43 3.52 3.52 0 0 0
28/06/2011
3.43
 1,780 3.52 3.52 3.39 1,000 0 0.0
27/06/2011
3.52
 8,180 3.43 3.52 3.37 0 0 0
24/06/2011
3.43
 3,130 3.43 3.43 3.34 840 0 0.0
23/06/2011
3.43
 1,940 3.43 3.43 3.34 160 0 0.0
22/06/2011
3.43
 3,690 3.52 3.52 3.43 0 0 0
21/06/2011
3.52
 580 3.43 3.52 3.43 100 0 0.0
20/06/2011
3.43
 1,100 3.32 3.43 3.28 1,000 0 0.0
17/06/2011
3.32
 2,440 3.43 3.43 3.30 1,000 0 0.0
16/06/2011
3.43
 60 3.52 3.63 3.39 0 0 0
15/06/2011
3.52
 2,970 3.61 3.61 3.46 2,000 0 0.0
14/06/2011
3.61
 23,370 3.71 3.71 3.61 1,000 0 0.0
13/06/2011
3.71
 3,030 3.80 3.80 3.61 1,000 0 0.0
10/06/2011
3.80
 16,180 3.74 3.89 3.71 1,000 0 0.0
09/06/2011
3.74
 21,470 3.78 3.85 3.72 0 0 0
08/06/2011
3.78
 28,870 3.69 3.85 3.71 20,000 0 0.4
07/06/2011
3.69
 33,380 3.52 3.69 3.52 0 0 0
06/06/2011
3.52
 30,270 3.35 3.52 3.34 4,000 0 0.1
03/06/2011
3.35
 30,730 3.35 3.35 3.30 0 0 0
02/06/2011
3.35
 44,270 3.24 3.37 3.34 2,000 0 0.0
01/06/2011
3.24
 22,840 3.09 3.24 3.11 1,000 0 0.0
31/05/2011
3.09
 11,660 3.06 3.21 3.06 0 0 0
30/05/2011
3.06
 26,020 3.19 3.34 3.06 5,000 0 0.1
27/05/2011
3.19
 15,220 3.17 3.26 3.17 0 280 -0.0
26/05/2011
3.17
 51,620 3.17 3.30 3.02 8,950 0 0.1
25/05/2011
3.17
 47,100 3.34 3.41 3.17 0 0 0
24/05/2011
3.34
 33,780 3.50 3.50 3.34 0 0 0
23/05/2011
3.50
 46,370 3.56 3.56 3.39 0 0 0
20/05/2011
3.56
 12,820 3.72 3.72 3.54 2,000 0 0.0
19/05/2011
3.72
 3,300 3.78 3.80 3.71 1,000 0 0.0
18/05/2011
3.78
 3,620 3.87 3.98 3.78 1,000 0 0.0
17/05/2011
3.87
 1,740 4.08 4.17 3.87 0 0 0
16/05/2011
4.08
 30 4.11 4.11 4.02 0 0 0
13/05/2011
4.11
 40 4.08 4.15 3.98 0 0 0
12/05/2011
4.08
 760 4.08 4.09 4.08 0 0 0
11/05/2011
4.08
 150 3.97 4.11 3.98 0 0 0
10/05/2011
3.97
 5,340 4.17 4.17 3.97 0 0 0
09/05/2011
4.17
 31,600 4.13 4.28 4.17 30,000 0 0.7
06/05/2011
4.13
 1,010 4.17 4.17 4.13 0 0 0
05/05/2011
4.17
 630 4.24 4.24 4.11 0 0 0
04/05/2011
4.24
 2,960 4.08 4.28 3.89 0 0 0
29/04/2011
4.08
 17,800 4.08 4.08 4.06 0 3,480 -0.1
28/04/2011
4.08
 4,280 4.19 4.19 4.08 0 450 -0.0
27/04/2011
4.19
 8,020 4.22 4.37 4.15 0 0 0
26/04/2011
4.22
 3,040 4.34 4.39 4.22 0 0 0
25/04/2011
4.34
 5,200 4.37 4.45 4.26 0 0 0
22/04/2011
4.37
 18,240 4.35 4.47 4.15 7,750 0 0.2
21/04/2011
4.35
 2,980 4.32 4.50 4.35 0 0 0
20/04/2011
4.32
 4,070 4.54 4.60 4.32 0 0 0
19/04/2011
4.54
 3,120 4.56 4.61 4.34 0 0 0
18/04/2011
4.56
 147 4.69 4.69 4.56 0 0 0
15/04/2011
4.69
 130 4.76 4.85 4.69 0 0 0
14/04/2011
4.76
 40 4.67 4.82 4.72 0 0 0
13/04/2011
4.67
 2,620 4.82 4.82 4.63 0 0 0
08/04/2011
4.82
 2,410 4.84 4.87 4.63 0 0 0
07/04/2011
4.84
 600 4.80 5.00 4.60 0 0 0
06/04/2011
4.80
 14,770 4.80 4.80 4.67 0 0 0
05/04/2011
4.80
 1,780 4.80 4.82 4.80 0 0 0
04/04/2011
4.80
 2,820 4.80 4.80 4.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |