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

33.90
0
(0%)
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
(2026-02-23) 		-0.90 -2.59% 747,500 0 0.0
32.30
35.15
33.90
2 tháng
(2026-01-19) 		-1.60 -4.51% 1,395,000 -22,000 -0.8
32.30
35.65
33.90
3 tháng
(2025-12-18) 		-0.60 -1.74% 1,940,500 -4,800 -0.2
32.30
35.75
33.90
6 tháng
(2025-09-19) 		-1 -2.87% 3,368,500 -92,900 -3.2
32.30
35.75
33.90
12 tháng
(2025-03-24) 		-4.54 -11.81% 15,704,800 -265,724 -11.0
31.42
39.28
33.90
24 tháng
(2024-03-28) 		0.23 0.69% 35,361,100 -2,980,963 -111.9
31.42
41.99
33.90
36 tháng
(2023-04-03) 		4.64 15.87% 42,223,500 -648,294 -22.9
29.26
41.99
33.90
60 tháng
(2021-04-13) 		13.78 68.49% 117,051,000 703,401 32.5
19.21
41.99
33.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
31.91
 37,500 31.91 31.95 31.78 500 23,100 -0.8
02/05/2024
31.91
 31,900 31.64 32.08 31.64 0 26,400 -1.0
26/04/2024
31.64
 70,100 31.91 32.00 31.60 0 32,900 -1.2
25/04/2024
32.08
 37,800 32.30 32.30 32.00 1,000 32,400 -1.1
24/04/2024
32.26
 23,200 32.26 32.35 32.26 0 8,000 -0.3
23/04/2024
32.26
 9,100 32.26 32.52 32.13 200 2,900 -0.1
22/04/2024
32.26
 79,300 32.26 32.61 31.73 20,700 58,400 -1.4
19/04/2024
32.35
 74,400 32.96 32.96 32.17 300 22,400 -0.8
17/04/2024
33.23
 34,900 33.58 33.58 33.23 0 10,100 -0.4
16/04/2024
33.58
 67,500 33.05 33.67 32.88 600 0 0.0
15/04/2024
33.40
 67,600 34.15 34.15 33.40 0 0 0
12/04/2024
34.15
 15,000 34.24 34.37 34.15 0 0 0
11/04/2024
34.37
 31,100 34.63 34.63 34.11 100 0 0.0
10/04/2024
34.63
 4,400 34.46 34.72 34.46 0 0 0
09/04/2024
34.46
 195,700 33.93 34.46 33.93 1,000 5,000 -0.2
08/04/2024
33.93
 18,900 33.84 34.02 33.80 0 6,700 -0.3
05/04/2024
34.02
 124,100 33.71 34.02 33.58 500 9,400 -0.3
04/04/2024
33.75
 18,700 33.75 33.75 33.67 100 900 -0.0
03/04/2024
33.75
 25,000 33.75 33.80 33.62 100 0 0.0
02/04/2024
33.75
 19,400 33.84 33.84 33.53 0 500 -0.0
01/04/2024
33.75
 14,100 33.80 33.80 33.53 100 8,900 -0.3
29/03/2024
33.80
 64,100 33.80 33.89 33.80 100 0 0.0
28/03/2024
33.67
 9,500 33.75 33.80 33.53 0 0 0
27/03/2024
33.75
 7,300 33.49 33.84 33.49 0 0 0
26/03/2024
33.75
 10,800 33.75 33.80 33.31 600 0 0.0
25/03/2024
33.75
 16,800 33.67 33.84 33.58 100 0 0.0
22/03/2024
33.62
 18,100 33.80 33.80 33.40 100 100 -0
21/03/2024
33.80
 5,400 33.40 33.84 33.40 600 0 0.0
20/03/2024
33.80
 53,100 33.40 33.84 32.52 700 20,200 -0.7
19/03/2024
33.40
 10,900 33.31 33.84 33.31 6,000 1,100 0.2
18/03/2024
33.31
 30,200 33.84 33.84 33.23 200 1,900 -0.1
15/03/2024
33.93
 7,700 33.84 33.93 33.58 100 700 -0.0
14/03/2024
33.93
 35,200 33.67 33.93 33.67 0 4,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |