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

29.40
0.10
(0.34%)
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
(2026-06-29) 		-0.55 -1.83% 281,800 10,600 0
29.30
30.25
29.30
2 tháng
(2026-05-29) 		-1.20 -3.90% 544,600 18,600 0
29.30
30.75
29.30
3 tháng
(2026-04-29) 		-1.97 -6.26% 1,011,800 13,100 0
29.30
32.12
29.30
6 tháng
(2026-01-29) 		-2.67 -8.28% 2,880,900 -52,400 -0.3
29.30
32.68
29.30
12 tháng
(2025-08-04) 		-2.76 -8.54% 6,600,900 -133,300 -3.1
29.30
34.02
29.30
24 tháng
(2024-08-07) 		-0.71 -2.35% 31,729,700 -1,845,663 -68.6
29.13
38.93
29.30
36 tháng
(2023-08-14) 		-0.64 -2.13% 41,157,600 -2,081,163 -76.4
29.13
38.93
29.30
60 tháng
(2021-08-23) 		3.31 12.62% 92,718,300 398,901 22.7
20.08
38.93
29.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/06/2024
32.60
 462,400 31.78 33.29 31.54 1,800 110,900 -4.4
07/06/2024
31.13
 54,700 30.97 31.25 30.97 3,000 25,300 -0.9
06/06/2024
30.85
 75,000 30.76 30.97 30.76 1,100 34,200 -1.3
05/06/2024
30.76
 26,800 30.72 30.89 30.72 3,800 8,000 -0.2
04/06/2024
30.72
 89,300 30.81 30.81 30.52 20,300 33,600 -0.5
03/06/2024
30.81
 21,400 30.44 30.81 30.44 0 5,300 -0.2
31/05/2024
30.40
 31,500 30.40 30.68 30.40 25,000 14,000 0.4
30/05/2024
30.40
 101,400 30.48 30.52 30.40 20,800 29,600 -0.3
29/05/2024
30.48
 51,800 30.56 30.89 30.44 0 26,100 -1.0
28/05/2024
30.44
 78,000 30.23 30.48 30.23 47,700 40,600 0.3
27/05/2024
30.23
 66,700 30.15 30.23 30.11 12,000 27,100 -0.6
24/05/2024
30.15
 56,500 30.15 30.15 30.07 1,000 8,000 -0.3
23/05/2024
30.15
 49,300 30.32 30.32 29.99 1,300 14,000 -0.5
22/05/2024
30.19
 15,700 30.32 30.40 30.15 2,200 6,200 -0.1
21/05/2024
30.32
 37,700 30.36 30.40 30.23 10,000 11,200 -0.0
20/05/2024
30.32
 23,600 30.60 30.60 30.32 0 9,300 -0.3
17/05/2024
30.28
 25,100 30.11 30.40 30.07 1,000 15,200 -0.5
16/05/2024
30.03
 19,400 29.95 30.15 29.95 0 8,000 -0.3
15/05/2024
29.91
 14,900 29.99 29.99 29.91 5,500 5,000 0.0
14/05/2024
29.91
 8,700 29.99 30.07 29.91 0 4,000 -0.1
13/05/2024
29.99
 17,100 29.91 30.11 29.91 1,500 10,900 -0.3
10/05/2024
29.91
 11,200 30.03 30.03 29.83 1,000 3,700 -0.1
09/05/2024
29.95
 8,100 29.95 29.95 29.91 3,000 4,000 -0.0
08/05/2024
29.95
 10,700 30.07 30.07 29.91 300 2,000 -0.1
07/05/2024
30.07
 15,000 29.87 30.07 29.87 0 6,000 -0.2
06/05/2024
29.75
 27,600 29.66 29.99 29.58 4,400 12,600 -0.3
03/05/2024
29.58
 37,500 29.58 29.62 29.46 500 23,100 -0.8
02/05/2024
29.58
 31,900 29.34 29.75 29.34 0 26,400 -1.0
26/04/2024
29.34
 70,100 29.58 29.66 29.30 0 32,900 -1.2
25/04/2024
29.75
 37,800 29.95 29.95 29.66 1,000 32,400 -1.1
24/04/2024
29.91
 23,200 29.91 29.99 29.91 0 8,000 -0.3
23/04/2024
29.91
 9,100 29.91 30.15 29.79 200 2,900 -0.1
22/04/2024
29.91
 79,300 29.91 30.23 29.42 20,700 58,400 -1.4
19/04/2024
29.99
 74,400 30.56 30.56 29.83 300 22,400 -0.8
17/04/2024
30.81
 34,900 31.13 31.13 30.81 0 10,100 -0.4
16/04/2024
31.13
 67,500 30.64 31.21 30.48 600 0 0.0
15/04/2024
30.97
 67,600 31.66 31.66 30.97 0 0 0
12/04/2024
31.66
 15,000 31.74 31.86 31.66 0 0 0
11/04/2024
31.86
 31,100 32.11 32.11 31.62 100 0 0.0
10/04/2024
32.11
 4,400 31.95 32.19 31.95 0 0 0
09/04/2024
31.95
 195,700 31.46 31.95 31.46 1,000 5,000 -0.2
08/04/2024
31.46
 18,900 31.38 31.54 31.34 0 6,700 -0.3
05/04/2024
31.54
 124,100 31.25 31.54 31.13 500 9,400 -0.3
04/04/2024
31.29
 18,700 31.29 31.29 31.21 100 900 -0.0
03/04/2024
31.29
 25,000 31.29 31.34 31.17 100 0 0.0
02/04/2024
31.29
 19,400 31.38 31.38 31.09 0 500 -0.0
01/04/2024
31.29
 14,100 31.34 31.34 31.09 100 8,900 -0.3
29/03/2024
31.34
 64,100 31.34 31.42 31.34 100 0 0.0
28/03/2024
31.21
 9,500 31.29 31.34 31.09 0 0 0
27/03/2024
31.29
 7,300 31.05 31.38 31.05 0 0 0
26/03/2024
31.29
 10,800 31.29 31.34 30.89 600 0 0.0
25/03/2024
31.29
 16,800 31.21 31.38 31.13 100 0 0.0
22/03/2024
31.17
 18,100 31.34 31.34 30.97 100 100 -0
21/03/2024
31.34
 5,400 30.97 31.38 30.97 600 0 0.0
20/03/2024
31.34
 53,100 30.97 31.38 30.15 700 20,200 -0.7
19/03/2024
30.97
 10,900 30.89 31.38 30.89 6,000 1,100 0.2
18/03/2024
30.89
 30,200 31.38 31.38 30.81 200 1,900 -0.1
15/03/2024
31.46
 7,700 31.38 31.46 31.13 100 700 -0.0
14/03/2024
31.46
 35,200 31.21 31.46 31.21 0 4,300 -0.2
13/03/2024
31.34
 5,200 31.46 31.46 30.97 2,000 0 0.1
12/03/2024
31.38
 15,900 30.81 31.38 30.81 0 3,000 -0.1
11/03/2024
30.85
 69,500 31.13 31.13 30.85 6,200 58,500 -2.0
08/03/2024
31.13
 29,100 31.54 31.54 31.13 1,100 24,300 -0.9
07/03/2024
31.54
 38,200 31.50 31.54 31.21 0 30,000 -1.2
06/03/2024
31.29
 37,800 31.38 31.58 31.21 5,100 30,000 -1.0
05/03/2024
31.38
 26,000 31.62 31.62 30.97 0 17,900 -0.7
04/03/2024
31.62
 26,700 31.54 31.70 31.46 1,600 0 0.1
01/03/2024
31.54
 11,600 31.29 31.54 31.29 4,800 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |