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)
24/09/2024
32.73
 11,400 32.78 32.78 32.73 0 200 -0.0
23/09/2024
32.78
 15,700 32.73 32.92 32.73 0 0 0
20/09/2024
32.73
 30,000 32.73 32.78 32.64 100 0 0.0
19/09/2024
32.73
 43,600 32.73 32.97 32.55 0 1,300 -0.0
18/09/2024
32.73
 14,100 32.55 32.78 32.55 0 2,000 -0.1
17/09/2024
32.73
 8,700 32.55 32.73 32.55 0 0 0
16/09/2024
32.73
 24,200 32.73 32.87 32.45 0 600 -0.0
13/09/2024
32.73
 25,600 32.73 32.73 32.45 0 1,900 -0.1
12/09/2024
32.73
 40,000 32.73 32.97 32.73 3,000 100 0.1
11/09/2024
32.69
 39,700 32.73 32.73 32.55 100 1,300 -0.0
10/09/2024
32.64
 17,300 32.64 32.97 32.64 900 0 0.0
09/09/2024
32.83
 48,300 32.83 32.97 32.73 0 0 0
06/09/2024
32.83
 8,200 32.50 33.01 32.45 0 1,000 -0.0
05/09/2024
32.69
 12,000 32.45 32.73 32.45 100 1,900 -0.1
04/09/2024
32.55
 133,600 32.92 33.11 31.80 200 28,800 -1.0
30/08/2024
33.11
 3,500 33.15 33.15 33.06 0 1,000 -0.0
29/08/2024
33.15
 11,700 33.15 33.39 32.83 100 0 0.0
28/08/2024
33.15
 8,500 33.15 33.15 32.92 0 300 -0.0
27/08/2024
33.15
 9,400 33.11 33.15 33.06 100 0 0.0
26/08/2024
33.25
 12,100 33.25 33.25 33.15 0 0 0
23/08/2024
33.25
 9,300 33.11 33.34 33.11 0 0 0
22/08/2024
33.39
 16,400 33.76 33.76 33.20 1,700 0 0.1
21/08/2024
33.29
 79,300 32.83 33.48 32.83 5,400 100 0.2
20/08/2024
32.83
 24,000 32.83 33.11 32.78 100 0 0.0
19/08/2024
32.83
 18,500 32.64 32.83 32.64 0 3,700 -0.1
16/08/2024
32.73
 13,400 32.55 32.73 32.50 300 100 0.0
15/08/2024
32.55
 36,700 32.55 32.69 32.50 7,000 23,000 -0.6
14/08/2024
32.55
 18,200 32.55 32.64 32.45 0 10,000 -0.3
13/08/2024
32.64
 16,300 32.73 32.73 32.59 11,900 7,800 0.1
12/08/2024
32.64
 65,200 32.27 32.73 32.27 40,900 35,800 0.2
09/08/2024
32.59
 17,800 32.55 32.69 32.55 200 0 0.0
08/08/2024
32.55
 9,100 32.64 32.64 32.45 0 100 -0.0
07/08/2024
32.64
 26,900 32.45 32.73 32.41 1,500 0 0.1
06/08/2024
32.17
 34,800 32.55 32.55 32.08 1,100 0 0.0
05/08/2024
32.36
 82,700 32.41 32.64 32.08 9,500 2,100 0.3
02/08/2024
32.50
 27,800 32.59 32.59 31.89 8,300 0 0.3
01/08/2024
32.64
 24,900 32.73 32.73 32.27 7,400 0 0.3
31/07/2024
32.64
 77,300 32.69 32.69 32.55 700 55,000 -1.9
30/07/2024
32.69
 75,900 32.83 32.83 32.55 9,500 55,900 -1.6
29/07/2024
32.69
 84,100 32.69 32.69 32.45 9,500 55,900 -1.6
26/07/2024
32.59
 85,400 32.59 32.64 32.36 100 51,400 -1.8
25/07/2024
32.27
 22,100 33.01 33.01 32.22 1,300 7,500 -0.2
24/07/2024
32.27
 84,700 32.03 32.27 31.89 10,600 60,500 -1.7
23/07/2024
32.27
 32,400 32.64 32.64 32.22 0 2,900 -0.1
22/07/2024
32.64
 103,800 33.34 33.34 32.64 17,500 11,000 0.2
19/07/2024
32.92
 83,800 32.17 32.92 32.08 3,100 37,800 -1.2
18/07/2024
32.13
 36,900 32.36 32.45 32.08 0 14,900 -0.5
17/07/2024
32.45
 40,300 32.55 32.69 32.41 200 10,900 -0.4
16/07/2024
32.73
 20,300 32.69 32.92 32.69 1,800 10,800 -0.3
15/07/2024
32.55
 46,500 32.97 33.06 32.50 1,300 34,800 -1.2
12/07/2024
32.97
 13,600 32.55 33.01 32.55 100 200 -0.0
11/07/2024
32.59
 98,700 32.83 32.97 32.55 100 32,300 -1.1
10/07/2024
32.97
 67,800 33.20 33.20 32.92 2,300 14,700 -0.4
09/07/2024
33.20
 21,900 33.25 33.39 33.20 300 7,100 -0.2
08/07/2024
33.29
 29,400 33.29 33.34 33.20 2,300 7,100 -0.2
05/07/2024
33.29
 49,700 33.29 33.48 33.20 7,800 18,700 -0.4
04/07/2024
33.29
 26,000 33.29 33.29 33.20 3,700 12,100 -0.3
03/07/2024
33.29
 23,500 33.29 33.29 33.20 2,100 15,800 -0.5
02/07/2024
33.29
 14,100 33.62 33.62 33.20 5,300 7,900 -0.1
01/07/2024
33.25
 32,400 33.20 33.34 33.15 8,500 22,800 -0.5
28/06/2024
33.20
 60,900 33.57 35.40 33.11 700 9,800 -0.3
27/06/2024
33.11
 31,000 33.11 33.15 33.06 0 13,500 -0.5
26/06/2024
33.15
 47,600 33.39 33.48 33.15 19,900 17,300 0.1
25/06/2024
33.34
 40,800 33.34 33.62 33.29 15,900 17,900 -0.1
24/06/2024
33.34
 185,200 33.62 33.62 33.06 127,900 73,700 1.9
21/06/2024
33.34
 69,400 33.86 33.86 33.29 3,600 36,500 -1.2
20/06/2024
33.29
 284,300 33.86 33.86 31.56 112,100 141,900 -1.1
19/06/2024: Cổ tức tiền mặt tỉ lệ: 23.26%
19/06/2024
33.86
 72,900 34.88 34.88 33.67 0 1,400 -0.1
18/06/2024
34.02
 177,600 34.81 34.81 33.93 900 38,800 -1.5
17/06/2024
34.28
 171,000 35.12 35.12 34.19 500 61,400 -2.4
14/06/2024
34.19
 113,700 34.19 34.81 34.19 0 24,000 -0.9
13/06/2024
34.19
 112,100 34.37 34.90 34.11 0 41,300 -1.6
12/06/2024
34.28
 97,300 35.60 35.60 33.93 2,900 15,400 -0.5
11/06/2024
35.07
 61,300 36.04 36.04 34.81 700 5,800 -0.2
10/06/2024
35.16
 462,400 34.28 35.91 34.02 1,800 110,900 -4.4
07/06/2024
33.58
 54,700 33.40 33.71 33.40 3,000 25,300 -0.9
06/06/2024
33.27
 75,000 33.18 33.40 33.18 1,100 34,200 -1.3
05/06/2024
33.18
 26,800 33.14 33.31 33.14 3,800 8,000 -0.2
04/06/2024
33.14
 89,300 33.23 33.23 32.92 20,300 33,600 -0.5
03/06/2024
33.23
 21,400 32.83 33.23 32.83 0 5,300 -0.2
31/05/2024
32.79
 31,500 32.79 33.10 32.79 25,000 14,000 0.4
30/05/2024
32.79
 101,400 32.88 32.92 32.79 20,800 29,600 -0.3
29/05/2024
32.88
 51,800 32.96 33.31 32.83 0 26,100 -1.0
28/05/2024
32.83
 78,000 32.61 32.88 32.61 47,700 40,600 0.3
27/05/2024
32.61
 66,700 32.52 32.61 32.48 12,000 27,100 -0.6
24/05/2024
32.52
 56,500 32.52 32.52 32.44 1,000 8,000 -0.3
23/05/2024
32.52
 49,300 32.70 32.70 32.35 1,300 14,000 -0.5
22/05/2024
32.57
 15,700 32.70 32.79 32.52 2,200 6,200 -0.1
21/05/2024
32.70
 37,700 32.74 32.79 32.61 10,000 11,200 -0.0
20/05/2024
32.70
 23,600 33.01 33.01 32.70 0 9,300 -0.3
17/05/2024
32.66
 25,100 32.48 32.79 32.44 1,000 15,200 -0.5
16/05/2024
32.39
 19,400 32.30 32.52 32.30 0 8,000 -0.3
15/05/2024
32.26
 14,900 32.35 32.35 32.26 5,500 5,000 0.0
14/05/2024
32.26
 8,700 32.35 32.44 32.26 0 4,000 -0.1
13/05/2024
32.35
 17,100 32.26 32.48 32.26 1,500 10,900 -0.3
10/05/2024
32.26
 11,200 32.39 32.39 32.17 1,000 3,700 -0.1
09/05/2024
32.30
 8,100 32.30 32.30 32.26 3,000 4,000 -0.0
08/05/2024
32.30
 10,700 32.44 32.44 32.26 300 2,000 -0.1
07/05/2024
32.44
 15,000 32.22 32.44 32.22 0 6,000 -0.2
06/05/2024
32.08
 27,600 32.00 32.35 31.91 4,400 12,600 -0.3

Chính sách bảo mật | Điều khoản sử dụng |