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)
30/10/2024
30.35
 11,500 30.52 30.52 30.13 0 300 -0.0
29/10/2024
30.26
 22,700 30.35 30.43 30.22 1,800 2,500 -0.0
28/10/2024
30.39
 6,000 30.52 30.52 30.22 1,200 0 0.0
25/10/2024
30.35
 7,000 30.35 30.48 30.26 0 0 0
24/10/2024
30.35
 25,300 30.35 30.48 30.35 0 0 0
23/10/2024
30.30
 13,200 30.26 30.43 30.22 0 10,500 -0.4
22/10/2024
30.35
 10,100 30.43 30.48 30.30 1,100 0 0.0
21/10/2024
30.43
 16,200 30.35 30.56 30.22 0 200 -0.0
18/10/2024
30.39
 13,900 30.35 30.52 30.22 0 1,100 -0.0
17/10/2024
30.35
 6,500 30.35 30.35 30.22 0 700 -0.0
16/10/2024
30.35
 4,200 30.35 30.35 30.22 0 900 -0.0
15/10/2024
30.35
 23,600 30.48 30.48 30.30 12,900 17,200 -0.2
14/10/2024
30.43
 5,400 30.61 30.61 30.35 1,100 0 0.0
11/10/2024
30.39
 30,800 30.39 30.43 30.35 8,000 20,000 -0.4
10/10/2024
30.39
 29,700 30.39 30.56 30.35 2,100 20,000 -0.6
09/10/2024
30.61
 5,200 30.65 30.65 30.39 1,700 0 0.1
08/10/2024
30.56
 18,300 30.30 30.78 30.30 1,000 0 0.0
07/10/2024
30.35
 39,200 30.35 30.78 30.30 25,000 400 0.9
04/10/2024
30.35
 4,700 30.52 30.78 30.26 0 0 0
03/10/2024
30.35
 21,000 30.30 30.56 30.17 0 2,500 -0.1
02/10/2024
30.30
 6,300 30.43 30.43 30.22 0 3,400 -0.1
01/10/2024
30.35
 13,900 30.48 30.69 30.35 0 0 0
30/09/2024
30.52
 4,300 30.61 30.61 30.52 700 0 0.0
27/09/2024
30.52
 10,800 30.48 30.52 30.35 1,000 0 0.0
26/09/2024
30.43
 11,000 30.39 30.52 30.39 0 900 -0.0
25/09/2024
30.39
 12,600 30.35 30.43 30.35 0 0 0
24/09/2024
30.35
 11,400 30.39 30.39 30.35 0 200 -0.0
23/09/2024
30.39
 15,700 30.35 30.52 30.35 0 0 0
20/09/2024
30.35
 30,000 30.35 30.39 30.26 100 0 0.0
19/09/2024
30.35
 43,600 30.35 30.56 30.17 0 1,300 -0.0
18/09/2024
30.35
 14,100 30.17 30.39 30.17 0 2,000 -0.1
17/09/2024
30.35
 8,700 30.17 30.35 30.17 0 0 0
16/09/2024
30.35
 24,200 30.35 30.48 30.09 0 600 -0.0
13/09/2024
30.35
 25,600 30.35 30.35 30.09 0 1,900 -0.1
12/09/2024
30.35
 40,000 30.35 30.56 30.35 3,000 100 0.1
11/09/2024
30.30
 39,700 30.35 30.35 30.17 100 1,300 -0.0
10/09/2024
30.26
 17,300 30.26 30.56 30.26 900 0 0.0
09/09/2024
30.43
 48,300 30.43 30.56 30.35 0 0 0
06/09/2024
30.43
 8,200 30.13 30.61 30.09 0 1,000 -0.0
05/09/2024
30.30
 12,000 30.09 30.35 30.09 100 1,900 -0.1
04/09/2024
30.17
 133,600 30.52 30.69 29.48 200 28,800 -1.0
30/08/2024
30.69
 3,500 30.74 30.74 30.65 0 1,000 -0.0
29/08/2024
30.74
 11,700 30.74 30.95 30.43 100 0 0.0
28/08/2024
30.74
 8,500 30.74 30.74 30.52 0 300 -0.0
27/08/2024
30.74
 9,400 30.69 30.74 30.65 100 0 0.0
26/08/2024
30.82
 12,100 30.82 30.82 30.74 0 0 0
23/08/2024
30.82
 9,300 30.69 30.91 30.69 0 0 0
22/08/2024
30.95
 16,400 31.30 31.30 30.78 1,700 0 0.1
21/08/2024
30.87
 79,300 30.43 31.04 30.43 5,400 100 0.2
20/08/2024
30.43
 24,000 30.43 30.69 30.39 100 0 0.0
19/08/2024
30.43
 18,500 30.26 30.43 30.26 0 3,700 -0.1
16/08/2024
30.35
 13,400 30.17 30.35 30.13 300 100 0.0
15/08/2024
30.17
 36,700 30.17 30.30 30.13 7,000 23,000 -0.6
14/08/2024
30.17
 18,200 30.17 30.26 30.09 0 10,000 -0.3
13/08/2024
30.26
 16,300 30.35 30.35 30.22 11,900 7,800 0.1
12/08/2024
30.26
 65,200 29.91 30.35 29.91 40,900 35,800 0.2
09/08/2024
30.22
 17,800 30.17 30.30 30.17 200 0 0.0
08/08/2024
30.17
 9,100 30.26 30.26 30.09 0 100 -0.0
07/08/2024
30.26
 26,900 30.09 30.35 30.04 1,500 0 0.1
06/08/2024
29.83
 34,800 30.17 30.17 29.74 1,100 0 0.0
05/08/2024
30.00
 82,700 30.04 30.26 29.74 9,500 2,100 0.3
02/08/2024
30.13
 27,800 30.22 30.22 29.57 8,300 0 0.3
01/08/2024
30.26
 24,900 30.35 30.35 29.91 7,400 0 0.3
31/07/2024
30.26
 77,300 30.30 30.30 30.17 700 55,000 -1.9
30/07/2024
30.30
 75,900 30.43 30.43 30.17 9,500 55,900 -1.6
29/07/2024
30.30
 84,100 30.30 30.30 30.09 9,500 55,900 -1.6
26/07/2024
30.22
 85,400 30.22 30.26 30.00 100 51,400 -1.8
25/07/2024
29.91
 22,100 30.61 30.61 29.87 1,300 7,500 -0.2
24/07/2024
29.91
 84,700 29.70 29.91 29.57 10,600 60,500 -1.7
23/07/2024
29.91
 32,400 30.26 30.26 29.87 0 2,900 -0.1
22/07/2024
30.26
 103,800 30.91 30.91 30.26 17,500 11,000 0.2
19/07/2024
30.52
 83,800 29.83 30.52 29.74 3,100 37,800 -1.2
18/07/2024
29.78
 36,900 30.00 30.09 29.74 0 14,900 -0.5
17/07/2024
30.09
 40,300 30.17 30.30 30.04 200 10,900 -0.4
16/07/2024
30.35
 20,300 30.30 30.52 30.30 1,800 10,800 -0.3
15/07/2024
30.17
 46,500 30.56 30.65 30.13 1,300 34,800 -1.2
12/07/2024
30.56
 13,600 30.17 30.61 30.17 100 200 -0.0
11/07/2024
30.22
 98,700 30.43 30.56 30.17 100 32,300 -1.1
10/07/2024
30.56
 67,800 30.78 30.78 30.52 2,300 14,700 -0.4
09/07/2024
30.78
 21,900 30.82 30.95 30.78 300 7,100 -0.2
08/07/2024
30.87
 29,400 30.87 30.91 30.78 2,300 7,100 -0.2
05/07/2024
30.87
 49,700 30.87 31.04 30.78 7,800 18,700 -0.4
04/07/2024
30.87
 26,000 30.87 30.87 30.78 3,700 12,100 -0.3
03/07/2024
30.87
 23,500 30.87 30.87 30.78 2,100 15,800 -0.5
02/07/2024
30.87
 14,100 31.17 31.17 30.78 5,300 7,900 -0.1
01/07/2024
30.82
 32,400 30.78 30.91 30.74 8,500 22,800 -0.5
28/06/2024
30.78
 60,900 31.13 32.82 30.69 700 9,800 -0.3
27/06/2024
30.69
 31,000 30.69 30.74 30.65 0 13,500 -0.5
26/06/2024
30.74
 47,600 30.95 31.04 30.74 19,900 17,300 0.1
25/06/2024
30.91
 40,800 30.91 31.17 30.87 15,900 17,900 -0.1
24/06/2024
30.91
 185,200 31.17 31.17 30.65 127,900 73,700 1.9
21/06/2024
30.91
 69,400 31.39 31.39 30.87 3,600 36,500 -1.2
20/06/2024
30.87
 284,300 31.39 31.39 29.26 112,100 141,900 -1.1
19/06/2024: Cổ tức tiền mặt tỉ lệ: 23.26%
19/06/2024
31.39
 72,900 32.34 32.34 31.21 0 1,400 -0.1
18/06/2024
31.54
 177,600 32.27 32.27 31.46 900 38,800 -1.5
17/06/2024
31.78
 171,000 32.56 32.56 31.70 500 61,400 -2.4
14/06/2024
31.70
 113,700 31.70 32.27 31.70 0 24,000 -0.9
13/06/2024
31.70
 112,100 31.86 32.35 31.62 0 41,300 -1.6
12/06/2024
31.78
 97,300 33.01 33.01 31.46 2,900 15,400 -0.5
11/06/2024
32.52
 61,300 33.41 33.41 32.27 700 5,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |