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)
11/08/2011
3.04
 11,050 3.13 3.13 3.04 0 0 0
10/08/2011: Quyền mua cổ phiếu: 100/12 Giá: 15.86 (Volume + 12%, Ratio=0.12)
10/08/2011
3.13
 47,040 3.09 3.24 3.10 45,000 10,000 0.6
09/08/2011
3.09
 75,730 3.09 3.09 2.95 40,220 25,000 0.3
08/08/2011
3.09
 34,740 3.06 3.18 3.04 20,000 11,100 0.2
05/08/2011
3.06
 12,790 2.92 3.06 2.92 10,780 0 0.2
04/08/2011
2.92
 19,700 3.01 3.01 2.92 6,900 750 0.1
03/08/2011
3.01
 10,190 2.92 3.01 2.90 10,000 0 0.2
02/08/2011
2.92
 4,110 2.83 2.92 2.83 0 0 0
01/08/2011
2.83
 1,200 2.83 2.85 2.83 0 0 0
29/07/2011
2.83
 7,560 2.85 2.85 2.83 1,240 0 0.0
28/07/2011
2.85
 7,900 2.87 2.89 2.85 550 0 0.0
27/07/2011
2.87
 16,050 2.87 2.90 2.87 0 0 0
26/07/2011
2.87
 11,800 2.92 2.92 2.87 1,050 0 0.0
25/07/2011
2.92
 1,010 2.94 2.94 2.89 0 0 0
22/07/2011
2.94
 1,410 2.94 2.94 2.92 0 0 0
21/07/2011
2.94
 1,000 2.92 2.94 2.94 0 0 0
20/07/2011
2.92
 1,070 2.92 3.04 2.92 0 0 0
19/07/2011
2.92
 5,280 2.97 2.97 2.89 2,430 0 0.0
18/07/2011
2.97
 122 2.99 2.99 2.90 0 0 0
15/07/2011
2.99
 8,720 2.99 2.99 2.95 3,000 0 0.1
14/07/2011
2.99
 3,130 3.02 3.02 2.99 0 0 0
13/07/2011
3.02
 4,010 3.02 3.02 3.02 0 0 0
12/07/2011
3.02
 8,140 3.02 3.02 2.90 0 0 0
11/07/2011
3.02
 1,850 3.09 3.09 3.02 0 0 0
08/07/2011
3.09
 70 3.09 3.09 3.04 0 0 0
07/07/2011
3.09
 7,500 3.09 3.11 3.06 0 0 0
06/07/2011
3.09
 12,840 3.18 3.18 3.06 10,110 0 0.2
05/07/2011
3.18
 1,480 3.18 3.18 3.18 0 0 0
04/07/2011
3.18
 970 3.14 3.26 3.09 0 0 0
01/07/2011
3.14
 20 3.18 3.18 3.14 0 0 0
30/06/2011
3.18
 5,970 3.26 3.26 3.14 1,000 0 0.0
29/06/2011
3.26
 12,100 3.18 3.26 3.26 0 0 0
28/06/2011
3.18
 1,780 3.26 3.26 3.14 1,000 0 0.0
27/06/2011
3.26
 8,180 3.18 3.26 3.13 0 0 0
24/06/2011
3.18
 3,130 3.18 3.18 3.09 840 0 0.0
23/06/2011
3.18
 1,940 3.18 3.18 3.09 160 0 0.0
22/06/2011
3.18
 3,690 3.26 3.26 3.18 0 0 0
21/06/2011
3.26
 580 3.18 3.26 3.18 100 0 0.0
20/06/2011
3.18
 1,100 3.07 3.18 3.04 1,000 0 0.0
17/06/2011
3.07
 2,440 3.18 3.18 3.06 1,000 0 0.0
16/06/2011
3.18
 60 3.26 3.37 3.14 0 0 0
15/06/2011
3.26
 2,970 3.35 3.35 3.21 2,000 0 0.0
14/06/2011
3.35
 23,370 3.44 3.44 3.35 1,000 0 0.0
13/06/2011
3.44
 3,030 3.52 3.52 3.35 1,000 0 0.0
10/06/2011
3.52
 16,180 3.47 3.61 3.44 1,000 0 0.0
09/06/2011
3.47
 21,470 3.50 3.57 3.45 0 0 0
08/06/2011
3.50
 28,870 3.42 3.57 3.44 20,000 0 0.4
07/06/2011
3.42
 33,380 3.26 3.42 3.26 0 0 0
06/06/2011
3.26
 30,270 3.11 3.26 3.09 4,000 0 0.1
03/06/2011
3.11
 30,730 3.11 3.11 3.06 0 0 0
02/06/2011
3.11
 44,270 3.01 3.13 3.09 2,000 0 0.0
01/06/2011
3.01
 22,840 2.87 3.01 2.89 1,000 0 0.0
31/05/2011
2.87
 11,660 2.83 2.97 2.83 0 0 0
30/05/2011
2.83
 26,020 2.95 3.09 2.83 5,000 0 0.1
27/05/2011
2.95
 15,220 2.94 3.02 2.94 0 280 -0.0
26/05/2011
2.94
 51,620 2.94 3.06 2.80 8,950 0 0.1
25/05/2011
2.94
 47,100 3.09 3.16 2.94 0 0 0
24/05/2011
3.09
 33,780 3.25 3.25 3.09 0 0 0
23/05/2011
3.25
 46,370 3.30 3.30 3.14 0 0 0
20/05/2011
3.30
 12,820 3.45 3.45 3.28 2,000 0 0.0
19/05/2011
3.45
 3,300 3.50 3.52 3.44 1,000 0 0.0
18/05/2011
3.50
 3,620 3.59 3.69 3.50 1,000 0 0.0
17/05/2011
3.59
 1,740 3.78 3.87 3.59 0 0 0
16/05/2011
3.78
 30 3.81 3.81 3.73 0 0 0
13/05/2011
3.81
 40 3.78 3.85 3.69 0 0 0
12/05/2011
3.78
 760 3.78 3.80 3.78 0 0 0
11/05/2011
3.78
 150 3.68 3.81 3.69 0 0 0
10/05/2011
3.68
 5,340 3.87 3.87 3.68 0 0 0
09/05/2011
3.87
 31,600 3.83 3.97 3.87 30,000 0 0.7
06/05/2011
3.83
 1,010 3.87 3.87 3.83 0 0 0
05/05/2011
3.87
 630 3.93 3.93 3.81 0 0 0
04/05/2011
3.93
 2,960 3.78 3.97 3.61 0 0 0
29/04/2011
3.78
 17,800 3.78 3.78 3.76 0 3,480 -0.1
28/04/2011
3.78
 4,280 3.88 3.88 3.78 0 450 -0.0
27/04/2011
3.88
 8,020 3.92 4.05 3.85 0 0 0
26/04/2011
3.92
 3,040 4.02 4.07 3.92 0 0 0
25/04/2011
4.02
 5,200 4.05 4.12 3.95 0 0 0
22/04/2011
4.05
 18,240 4.04 4.14 3.85 7,750 0 0.2
21/04/2011
4.04
 2,980 4.00 4.17 4.04 0 0 0
20/04/2011
4.00
 4,070 4.21 4.26 4.00 0 0 0
19/04/2011
4.21
 3,120 4.23 4.28 4.02 0 0 0
18/04/2011
4.23
 147 4.35 4.35 4.23 0 0 0
15/04/2011
4.35
 130 4.41 4.50 4.35 0 0 0
14/04/2011
4.41
 40 4.33 4.47 4.38 0 0 0
13/04/2011
4.33
 2,620 4.47 4.47 4.29 0 0 0
08/04/2011
4.47
 2,410 4.48 4.52 4.29 0 0 0
07/04/2011
4.48
 600 4.45 4.64 4.26 0 0 0
06/04/2011
4.45
 14,770 4.45 4.45 4.33 0 0 0
05/04/2011
4.45
 1,780 4.45 4.47 4.45 0 0 0
04/04/2011
4.45
 2,820 4.45 4.45 4.43 0 0 0
01/04/2011
4.45
 3,600 4.47 4.47 4.29 0 0 0
31/03/2011
4.47
 1,690 4.47 4.47 4.36 0 0 0
30/03/2011
4.47
 12,570 4.57 4.57 4.35 0 0 0
29/03/2011
4.57
 3,180 4.52 4.57 4.45 0 0 0
28/03/2011
4.52
 6,600 4.71 4.71 4.48 0 0 0
25/03/2011
4.71
 2,780 4.64 4.72 4.47 0 0 0
24/03/2011
4.64
 9,730 4.72 4.72 4.60 0 0 0
23/03/2011
4.72
 20,280 4.55 4.72 4.38 0 0 0
22/03/2011
4.55
 4,400 4.69 4.69 4.55 0 0 0
21/03/2011
4.69
 9,180 4.59 4.69 4.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |