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)
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
12/07/2023
32.12
 8,900 32.08 32.16 31.75 3,800 0 0.1
11/07/2023
32.08
 21,500 32.08 32.12 32.04 11,300 0 0.4
10/07/2023
32.08
 32,400 31.87 32.08 31.87 15,300 0 0.6
07/07/2023
31.87
 17,300 31.87 31.95 31.79 5,400 500 0.2
06/07/2023
31.87
 17,700 31.79 32.00 31.54 8,900 0 0.3
05/07/2023
31.79
 17,400 31.87 31.87 31.79 7,500 0 0.3
04/07/2023
31.87
 7,000 31.87 31.87 31.79 2,500 2,400 0.0
03/07/2023
31.87
 17,000 31.95 31.95 31.87 10,200 7,400 0.1
30/06/2023
31.95
 16,600 31.95 31.95 31.66 13,800 1,000 0.5
29/06/2023
31.95
 6,700 32.08 32.08 31.66 3,600 0 0.1
28/06/2023
32.08
 8,300 31.91 32.08 31.58 2,300 0 0.1
27/06/2023
31.91
 24,400 31.95 31.95 31.54 12,300 2,000 0.4
26/06/2023
31.95
 4,600 32.29 32.29 31.54 2,100 0 0.1
23/06/2023
32.29
 99,000 31.29 33.20 31.54 58,900 10,800 1.9
22/06/2023
31.29
 18,500 31.21 31.37 31.21 7,100 0 0.3
21/06/2023
31.21
 13,500 31.29 31.46 31.12 0 0 0
20/06/2023
31.29
 17,000 31.33 31.33 31.04 0 400 -0.0
19/06/2023
31.33
 28,700 31.75 31.75 31.12 2,100 7,300 -0.2
16/06/2023
31.75
 48,500 31.95 31.95 31.54 21,100 0 0.8
15/06/2023
31.95
 17,600 32.04 32.04 31.87 9,900 5,400 0.2
14/06/2023
32.04
 19,200 32.16 32.16 31.95 8,000 0 0.3
13/06/2023
32.16
 26,500 31.79 32.16 31.79 10,300 0 0.4
12/06/2023
31.79
 52,400 31.62 31.95 31.79 38,500 0 1.5
09/06/2023
31.62
 86,100 31.46 31.62 31.46 44,500 0 1.7
08/06/2023
31.46
 21,800 31.29 31.54 31.33 9,900 1,100 0.3
07/06/2023
31.29
 63,100 31.50 31.50 31.12 28,800 0 1.1
06/06/2023
31.50
 20,300 31.46 31.54 31.42 12,200 0 0.5
05/06/2023
31.46
 22,900 31.29 31.54 31.29 13,300 0 0.5
02/06/2023
31.29
 32,400 31.46 31.54 31.12 18,100 0 0.7
01/06/2023
31.46
 24,700 31.04 31.54 31.04 11,300 0 0.4
31/05/2023
31.04
 31,700 31.42 31.42 31.04 17,500 0 0.7
30/05/2023
31.42
 30,800 31.21 31.54 31.21 16,700 0 0.6
29/05/2023
31.21
 42,100 31.25 31.37 30.71 31,800 0 1.2
26/05/2023
31.25
 19,800 31.04 31.29 30.96 9,200 0 0.3
25/05/2023
31.04
 27,000 31.21 31.21 30.96 13,000 4,200 0.3
24/05/2023
31.21
 13,700 31.12 31.46 31.12 7,000 0 0.3
23/05/2023
31.12
 53,800 31.21 31.54 31.12 30,000 0 1.1
22/05/2023
31.21
 16,300 31.21 31.29 31.00 9,800 900 0.3
19/05/2023
31.21
 18,100 31.17 31.37 30.71 7,000 0 0.3
18/05/2023
31.17
 14,800 31.12 31.29 31.04 7,700 0 0.3
17/05/2023
31.12
 16,700 31.21 31.21 30.96 9,000 700 0.3
16/05/2023
31.21
 5,700 31.12 31.54 30.88 3,300 0 0.1
15/05/2023
31.12
 13,500 31.46 31.66 31.12 3,100 0 0.1
12/05/2023
31.46
 61,400 31.12 31.54 31.12 54,800 0 2.1
11/05/2023
31.12
 15,500 31.33 31.33 31.04 4,200 0 0.2
10/05/2023
31.33
 21,600 30.96 31.33 30.96 7,400 3,000 0.2
09/05/2023
30.96
 10,600 30.79 30.96 30.79 7,400 0 0.3
08/05/2023
30.79
 14,000 30.96 31.04 30.79 10,000 100 0.4
05/05/2023
30.96
 24,500 31.04 31.08 30.96 15,800 0 0.6
04/05/2023
31.04
 28,000 30.96 31.12 30.92 11,900 0 0.4
28/04/2023
30.96
 27,600 30.54 31.12 30.75 22,300 2,100 0.8
27/04/2023
30.54
 33,700 30.29 30.63 30.29 18,500 0 0.7
26/04/2023
30.29
 4,600 30.25 30.29 29.92 900 0 0.0
25/04/2023
30.25
 19,400 30.21 30.29 30.21 4,140 300 0.1
24/04/2023
30.21
 25,700 30.21 30.46 30.21 17,629 1,900 0.6
21/04/2023
30.21
 11,300 30.29 30.46 30.21 8,700 100 0.3
20/04/2023
30.29
 12,500 30.21 30.71 30.21 6,800 0 0.2
19/04/2023
30.21
 28,000 30.17 30.38 30.17 16,800 0 0.6
18/04/2023
30.17
 14,800 30.09 30.21 30.17 11,000 0 0.4
17/04/2023
30.09
 32,600 29.96 30.29 30.05 19,100 0 0.7
14/04/2023
29.96
 12,800 29.63 29.96 29.63 4,500 200 0.2
13/04/2023
29.63
 5,300 29.55 29.63 29.46 300 0 0.0
12/04/2023
29.55
 19,500 29.55 29.71 29.38 9,000 0 0.3
11/04/2023
29.55
 22,700 29.38 29.55 29.38 11,600 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |