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

29.20
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
(2026-08-19) 		-0.20 -0.68% 276,400 -10,900 0
28.80
34.75
29.20
2 tháng
(2026-07-20) 		-0.85 -2.84% 497,100 -10,900 0
28.80
34.75
29.20
3 tháng
(2026-06-22) 		-1.10 -3.64% 763,400 -10,900 0
28.80
34.75
29.20
6 tháng
(2026-03-23) 		-1.73 -5.60% 2,045,700 -10,900 0
26.70
34.75
29.20
12 tháng
(2025-09-23) 		-3.02 -9.41% 5,477,500 -10,900 0
26.70
34.75
29.20
24 tháng
(2024-09-30) 		-1.42 -4.66% 33,156,000 -10,900 0
24.97
38.93
29.20
36 tháng
(2023-10-04) 		-2.48 -7.85% 42,036,800 -10,900 0
23.47
38.93
29.20
60 tháng
(2021-10-14) 		1.72 6.26% 86,177,300 357,985 21.5
20.08
38.93
29.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
30.39
 13,900 30.35 30.52 30.22 0 0 0
17/10/2024
30.35
 6,500 30.35 30.35 30.22 0 0 0
16/10/2024
30.35
 4,200 30.35 30.35 30.22 0 0 0
15/10/2024
30.35
 23,600 30.48 30.48 30.30 0 0 0
14/10/2024
30.43
 5,400 30.61 30.61 30.35 0 0 0
11/10/2024
30.39
 30,800 30.39 30.43 30.35 0 0 0
10/10/2024
30.39
 29,700 30.39 30.56 30.35 0 0 0
09/10/2024
30.61
 5,200 30.65 30.65 30.39 0 0 0
08/10/2024
30.56
 18,300 30.30 30.78 30.30 0 0 0
07/10/2024
30.35
 39,200 30.35 30.78 30.30 0 0 0
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 0 0
02/10/2024
30.30
 6,300 30.43 30.43 30.22 0 0 0
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 0 0 0
27/09/2024
30.52
 10,800 30.48 30.52 30.35 0 0 0
26/09/2024
30.43
 11,000 30.39 30.52 30.39 0 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 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 0 0 0
19/09/2024
30.35
 43,600 30.35 30.56 30.17 0 0 0
18/09/2024
30.35
 14,100 30.17 30.39 30.17 0 0 0
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 0 0
13/09/2024
30.35
 25,600 30.35 30.35 30.09 0 0 0
12/09/2024
30.35
 40,000 30.35 30.56 30.35 0 0 0
11/09/2024
30.30
 39,700 30.35 30.35 30.17 0 0 0
10/09/2024
30.26
 17,300 30.26 30.56 30.26 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 0 0
05/09/2024
30.30
 12,000 30.09 30.35 30.09 0 0 0
04/09/2024
30.17
 133,600 30.52 30.69 29.48 0 0 0
03/09/2024
33.12
 29,100 33.56 33.56 33.12 0 0 0
02/09/2024
33.21
 8,200 32.91 33.21 32.91 0 0 0
30/08/2024
30.69
 3,500 30.74 30.74 30.65 0 0 0
29/08/2024
30.74
 11,700 30.74 30.95 30.43 0 0 0
28/08/2024
30.74
 8,500 30.74 30.74 30.52 0 0 0
27/08/2024
30.74
 9,400 30.69 30.74 30.65 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 0 0 0
21/08/2024
30.87
 79,300 30.43 31.04 30.43 0 0 0
20/08/2024
30.43
 24,000 30.43 30.69 30.39 0 0 0
19/08/2024
30.43
 18,500 30.26 30.43 30.26 0 0 0
16/08/2024
30.35
 13,400 30.17 30.35 30.13 0 0 0
15/08/2024
30.17
 36,700 30.17 30.30 30.13 0 0 0
14/08/2024
30.17
 18,200 30.17 30.26 30.09 0 0 0
13/08/2024
30.26
 16,300 30.35 30.35 30.22 0 0 0
12/08/2024
30.26
 65,200 29.91 30.35 29.91 0 0 0
09/08/2024
30.22
 17,800 30.17 30.30 30.17 0 0 0
08/08/2024
30.17
 9,100 30.26 30.26 30.09 0 0 0
07/08/2024
30.26
 26,900 30.09 30.35 30.04 0 0 0
06/08/2024
29.83
 34,800 30.17 30.17 29.74 0 0 0
05/08/2024
30.00
 82,700 30.04 30.26 29.74 0 0 0
02/08/2024
30.13
 27,800 30.22 30.22 29.57 0 0 0
01/08/2024
30.26
 24,900 30.35 30.35 29.91 0 0 0
31/07/2024
30.26
 77,300 30.30 30.30 30.17 0 0 0
30/07/2024
30.30
 75,900 30.43 30.43 30.17 0 0 0
29/07/2024
30.30
 84,100 30.30 30.30 30.09 0 0 0
26/07/2024
30.22
 85,400 30.22 30.26 30.00 0 0 0
25/07/2024
29.91
 22,100 30.61 30.61 29.87 0 0 0
24/07/2024
29.91
 84,700 29.70 29.91 29.57 0 0 0
23/07/2024
29.91
 32,400 30.26 30.26 29.87 0 0 0
22/07/2024
30.26
 103,800 30.91 30.91 30.26 0 0 0
19/07/2024
30.52
 83,800 29.83 30.52 29.74 0 0 0
18/07/2024
29.78
 36,900 30.00 30.09 29.74 0 0 0
17/07/2024
30.09
 40,300 30.17 30.30 30.04 0 0 0
16/07/2024
30.35
 20,300 30.30 30.52 30.30 0 0 0
15/07/2024
30.17
 46,500 30.56 30.65 30.13 0 0 0
12/07/2024
30.56
 13,600 30.17 30.61 30.17 0 0 0
11/07/2024
30.22
 98,700 30.43 30.56 30.17 0 0 0
10/07/2024
30.56
 67,800 30.78 30.78 30.52 0 0 0
09/07/2024
30.78
 21,900 30.82 30.95 30.78 0 0 0
08/07/2024
30.87
 29,400 30.87 30.91 30.78 0 0 0
05/07/2024
30.87
 49,700 30.87 31.04 30.78 0 0 0
04/07/2024
30.87
 26,000 30.87 30.87 30.78 0 0 0
03/07/2024
30.87
 23,500 30.87 30.87 30.78 0 0 0
02/07/2024
30.87
 14,100 31.17 31.17 30.78 0 0 0
01/07/2024
30.82
 32,400 30.78 30.91 30.74 0 0 0
28/06/2024
30.78
 60,900 31.13 32.82 30.69 0 0 0
27/06/2024
30.69
 31,000 30.69 30.74 30.65 0 0 0
26/06/2024
30.74
 47,600 30.95 31.04 30.74 0 0 0
25/06/2024
30.91
 40,800 30.91 31.17 30.87 0 0 0
24/06/2024
30.91
 185,200 31.17 31.17 30.65 0 0 0
21/06/2024
30.91
 69,400 31.39 31.39 30.87 0 0 0
20/06/2024
30.87
 284,300 31.39 31.39 29.26 0 0 0
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 0 0
18/06/2024
31.54
 177,600 32.27 32.27 31.46 0 0 0
17/06/2024
31.78
 171,000 32.56 32.56 31.70 0 0 0
14/06/2024
31.70
 113,700 31.70 32.27 31.70 0 0 0
13/06/2024
31.70
 112,100 31.86 32.35 31.62 0 0 0
12/06/2024
31.78
 97,300 33.01 33.01 31.46 0 0 0
11/06/2024
32.52
 61,300 33.41 33.41 32.27 0 0 0
10/06/2024
32.60
 462,400 31.78 33.29 31.54 0 0 0
07/06/2024
31.13
 54,700 30.97 31.25 30.97 0 0 0
06/06/2024
30.85
 75,000 30.76 30.97 30.76 0 0 0
05/06/2024
30.76
 26,800 30.72 30.89 30.72 0 0 0
04/06/2024
30.72
 89,300 30.81 30.81 30.52 0 0 0
03/06/2024
30.81
 21,400 30.44 30.81 30.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |