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)
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
13/03/2024
33.80
 5,200 33.93 33.93 33.40 2,000 0 0.1
12/03/2024
33.84
 15,900 33.23 33.84 33.23 0 3,000 -0.1
11/03/2024
33.27
 69,500 33.58 33.58 33.27 6,200 58,500 -2.0
08/03/2024
33.58
 29,100 34.02 34.02 33.58 1,100 24,300 -0.9
07/03/2024
34.02
 38,200 33.97 34.02 33.67 0 30,000 -1.2
06/03/2024
33.75
 37,800 33.84 34.06 33.67 5,100 30,000 -1.0
05/03/2024
33.84
 26,000 34.11 34.11 33.40 0 17,900 -0.7
04/03/2024
34.11
 26,700 34.02 34.19 33.93 1,600 0 0.1
01/03/2024
34.02
 11,600 33.75 34.02 33.75 4,800 0 0.2
29/02/2024
33.75
 12,600 33.75 33.75 33.62 1,200 0 0.0
28/02/2024
33.75
 9,800 33.67 33.80 33.67 600 0 0.0
27/02/2024
33.67
 6,700 33.62 33.84 33.62 0 900 -0.0
26/02/2024
33.62
 14,300 33.53 33.84 33.49 5,000 1,500 0.1
23/02/2024
33.45
 10,400 33.84 33.89 33.40 2,200 0 0.1
22/02/2024
33.67
 33,700 33.71 33.89 33.67 600 0 0.0
21/02/2024
33.67
 14,700 33.62 34.06 33.62 0 11,400 -0.4
20/02/2024
34.06
 5,900 34.11 34.11 33.93 2,600 0 0.1
19/02/2024
34.06
 20,600 34.06 34.24 34.06 1,500 500 0.0
16/02/2024
34.06
 15,000 33.89 34.28 33.84 7,300 0 0.3
15/02/2024
33.84
 8,400 33.84 34.02 33.75 4,200 700 0.1
07/02/2024
33.67
 8,200 33.36 33.67 33.36 5,600 100 0.2
06/02/2024
33.36
 20,600 33.40 33.49 33.36 2,600 1,400 0.0
05/02/2024
33.49
 9,700 33.40 33.58 33.40 2,400 3,900 -0.1
02/02/2024
33.23
 8,800 33.31 33.58 31.73 0 3,100 -0.1
01/02/2024
33.49
 16,400 33.49 33.62 33.31 0 12,000 -0.5
31/01/2024
33.49
 18,500 33.49 33.58 33.40 5,000 8,600 -0.1
30/01/2024
33.49
 7,600 33.53 33.67 33.40 0 3,000 -0.1
29/01/2024
33.49
 18,600 34.28 34.28 33.49 0 6,000 -0.2
26/01/2024
33.49
 14,500 33.45 33.49 33.40 0 8,200 -0.3
25/01/2024
33.49
 16,200 33.49 33.49 33.40 200 8,000 -0.3
24/01/2024
33.49
 5,900 33.58 33.67 33.49 1,500 2,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |