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

34.70
0.20
(0.58%)
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
(2025-11-04) 		-0.15 -0.43% 482,500 -43,800 -1.5
34.30
34.80
34.50
2 tháng
(2025-10-06) 		-0.20 -0.58% 1,066,500 -68,300 -2.4
34.05
34.80
34.50
3 tháng
(2025-09-05) 		-0.50 -1.43% 1,602,400 -109,200 -3.8
34.05
35.30
34.50
6 tháng
(2025-06-09) 		1.15 3.45% 5,658,000 -145,600 -4.8
33.25
36.70
34.50
12 tháng
(2024-12-09) 		1.67 5.09% 26,329,400 -1,692,202 -64.7
31.42
41.99
34.50
24 tháng
(2023-12-15) 		1.84 5.64% 34,490,100 -2,995,163 -112.5
31.42
41.99
34.50
36 tháng
(2022-12-20) 		8.80 34.32% 41,788,400 131,916 3.0
25.31
41.99
34.50
60 tháng
(2020-12-30) 		15.96 86.35% 130,190,330 813,361 36.0
16.82
41.99
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
32.26
 22,800 32.22 32.39 32.22 15,300 3,600 0.4
30/11/2023
32.22
 21,800 32.17 32.26 32.00 10,000 0 0.4
29/11/2023
32.17
 9,800 32.35 32.44 31.64 4,000 0 0.1
28/11/2023
32.35
 14,000 32.35 32.35 32.04 2,200 0 0.1
27/11/2023
32.35
 9,200 32.13 32.35 32.17 2,900 1,900 0.0
24/11/2023
32.13
 30,600 32.52 32.52 31.64 800 0 0.0
23/11/2023
32.52
 55,600 32.35 32.61 32.22 18,200 0 0.7
22/11/2023
32.35
 36,800 32.22 32.48 32.26 200 0 0.0
21/11/2023
32.22
 131,600 32.35 32.39 32.08 60,000 0 2.2
20/11/2023
32.35
 15,300 32.52 32.66 32.30 4,000 0 0.1
17/11/2023
32.52
 18,000 32.61 32.96 32.52 6,500 0 0.2
16/11/2023
32.61
 3,600 32.74 32.74 32.52 0 0 0
15/11/2023
32.74
 2,800 32.96 33.36 32.74 0 0 0
14/11/2023
32.96
 9,100 32.52 32.96 32.66 7,300 0 0.3
13/11/2023
32.52
 45,400 32.79 32.83 32.44 31,400 0 1.2
10/11/2023
32.79
 7,500 32.74 32.79 32.52 1,800 0 0.1
09/11/2023
32.74
 11,400 32.79 32.79 32.61 4,700 0 0.2
08/11/2023
32.79
 12,700 32.52 32.96 32.48 5,700 0 0.2
07/11/2023
32.52
 4,500 32.52 32.52 32.35 2,600 0 0.1
06/11/2023
32.52
 6,600 32.52 32.52 32.35 0 0 0
03/11/2023
32.52
 5,000 32.22 32.70 32.26 1,500 0 0.1
02/11/2023
32.22
 14,700 32.08 33.23 32.08 0 2,200 -0.1
01/11/2023
32.08
 40,800 32.00 32.17 31.82 23,600 0 0.9
31/10/2023
32.00
 23,000 32.08 32.17 31.91 7,800 2,800 0.2
30/10/2023
32.08
 56,800 32.26 32.39 32.08 25,500 2,700 0.8
27/10/2023
32.26
 101,200 32.26 32.26 31.64 31,600 1,000 1.1
26/10/2023
32.26
 60,600 32.88 32.88 32.08 17,000 0 0.6
25/10/2023
32.88
 22,900 33.05 33.05 32.88 7,200 5,300 0.1
24/10/2023
33.05
 13,900 33.05 33.05 32.96 5,600 0 0.2
23/10/2023
33.05
 47,300 33.36 33.36 32.74 18,200 1,900 0.6
20/10/2023
33.36
 5,400 32.74 33.36 32.70 2,500 0 0.1
19/10/2023
32.74
 24,300 32.44 32.96 32.44 9,200 0 0.3
18/10/2023
32.44
 16,400 33.45 33.84 32.35 4,500 0 0.2
17/10/2023
33.45
 21,400 33.67 33.67 33.45 8,900 0 0.3
16/10/2023
33.67
 13,400 33.58 33.75 33.49 2,700 1,500 0.0
13/10/2023
33.58
 14,300 33.84 33.84 33.53 8,000 0 0.3
12/10/2023
33.84
 13,000 33.93 34.02 33.84 4,700 0 0.2
11/10/2023
33.93
 17,700 34.06 34.06 33.89 10,500 0 0.4
10/10/2023
34.06
 10,500 34.19 34.19 34.02 4,700 0 0.2
09/10/2023
34.19
 6,800 34.28 34.55 33.49 2,000 0 0.1
06/10/2023
34.28
 4,900 33.97 34.28 33.97 3,600 2,000 0.1
05/10/2023
33.97
 27,000 34.06 34.72 33.97 17,000 0 0.7
04/10/2023
34.06
 10,900 34.11 34.11 33.45 4,500 0 0.2
03/10/2023
34.11
 15,900 34.46 34.81 33.84 6,300 0 0.2
02/10/2023
34.46
 12,700 34.46 34.99 34.46 8,000 0 0.3
29/09/2023
34.46
 10,600 34.99 35.34 34.46 4,500 0 0.2
28/09/2023
34.99
 84,900 34.41 35.12 34.41 34,500 2,000 1.3
27/09/2023
34.41
 60,800 34.41 34.55 34.24 28,700 13,700 0.6
26/09/2023
34.41
 67,700 33.84 34.55 34.19 32,200 0 1.3
25/09/2023
33.84
 111,700 33.67 34.72 33.75 53,800 0 2.1
22/09/2023
33.67
 52,400 33.84 33.84 33.40 8,800 12,000 -0.1
21/09/2023
33.84
 13,500 34.06 34.06 33.58 5,400 0 0.2
20/09/2023
34.06
 46,800 33.97 34.15 33.31 19,000 28,400 -0.4
19/09/2023
33.97
 31,400 34.28 34.28 33.80 16,000 0 0.6
18/09/2023
34.28
 53,200 34.19 34.55 34.15 0 0 0
15/09/2023
34.19
 30,600 34.90 34.90 34.19 14,000 2,100 0.5
14/09/2023
34.90
 14,600 34.99 34.99 34.37 4,500 4,500 -0.0
13/09/2023
34.99
 41,500 34.81 35.07 34.81 25,100 0 1.0
12/09/2023
34.81
 23,300 35.16 35.42 34.81 0 0 0
11/09/2023
35.16
 114,600 34.77 35.38 34.85 42,400 2,000 1.6
08/09/2023
34.77
 117,800 33.71 35.16 33.67 14,300 2,400 0.5
07/09/2023
33.71
 106,000 32.96 33.80 33.05 62,200 7,000 2.1
06/09/2023
32.96
 15,100 32.92 33.23 32.88 3,800 1,200 0.1
05/09/2023
32.92
 51,000 32.92 33.05 32.61 30,900 12,500 0.7
31/08/2023
32.92
 24,700 32.79 32.92 32.52 10,200 0 0.4
30/08/2023
32.79
 8,800 32.70 32.79 32.70 3,200 0 0.1
29/08/2023
32.70
 14,300 32.30 32.70 32.08 6,400 1,100 0.2
28/08/2023
32.30
 13,800 32.30 32.30 32.22 6,000 0 0.2
25/08/2023
32.30
 7,000 32.30 32.35 32.17 3,500 3,400 0.0
24/08/2023
32.30
 11,800 32.22 32.30 32.08 2,800 0 0.1
23/08/2023
32.22
 27,800 32.13 32.26 32.13 13,800 0 0.5
22/08/2023
32.13
 54,100 31.91 32.52 32.00 38,500 0 1.4
21/08/2023
31.91
 26,600 31.91 32.04 31.60 8,400 5,000 0.1
18/08/2023
31.91
 57,200 32.57 32.61 31.91 35,300 5,000 1.1
17/08/2023
32.57
 56,900 32.79 32.79 32.52 40,700 25,400 0.6
16/08/2023
32.79
 39,500 32.88 32.96 32.79 25,800 1,800 0.9
15/08/2023
32.88
 19,700 32.57 32.92 32.57 11,500 0 0.4
14/08/2023: Cổ tức tiền mặt tỉ lệ: 22.31%
14/08/2023
32.57
 126,300 33.20 33.62 32.52 56,200 66,300 -0.4
11/08/2023
33.20
 130,800 33.16 33.28 33.12 90,200 9,100 3.2
10/08/2023
33.16
 97,000 33.24 33.28 33.16 49,800 700 2.0
09/08/2023
33.24
 144,400 33.20 33.28 33.12 86,400 400 3.4
08/08/2023
33.20
 74,500 33.24 33.24 33.16 45,200 0 1.8
07/08/2023
33.24
 172,500 33.20 33.24 33.16 89,900 0 3.6
04/08/2023
33.20
 21,000 33.03 33.20 32.99 9,000 0 0.4
03/08/2023
33.03
 40,600 33.12 33.20 32.99 20,600 800 0.8
02/08/2023
33.12
 18,600 32.95 33.12 32.78 7,800 0 0.3
01/08/2023
32.95
 32,400 33.03 33.20 32.95 15,500 0 0.6
31/07/2023
33.03
 43,800 33.03 33.20 32.78 31,500 2,000 1.2
28/07/2023
33.03
 16,400 33.12 33.12 32.78 7,100 2,500 0.2
27/07/2023
33.12
 41,400 32.95 33.20 32.70 19,000 0 0.8
26/07/2023
32.95
 33,600 32.95 33.20 32.78 17,600 0 0.7
25/07/2023
32.95
 115,700 32.41 33.20 32.49 45,800 0 1.8
24/07/2023
32.41
 36,400 32.04 32.41 31.95 14,800 1,400 0.5
21/07/2023
32.04
 22,000 31.95 32.04 31.79 8,400 100 0.3
20/07/2023
31.95
 8,300 31.54 32.00 31.75 2,900 0 0.1
19/07/2023
31.54
 10,000 31.95 31.95 31.54 5,700 0 0.2
18/07/2023
31.95
 7,400 32.12 32.12 31.87 4,200 0 0.2
17/07/2023
32.12
 8,000 32.16 32.16 31.87 3,700 0 0.1
14/07/2023
32.16
 5,200 32.16 32.16 32.08 2,200 0 0.1
13/07/2023
32.16
 11,700 32.12 32.45 32.12 6,500 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |