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

33.90
0
(0%)
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
(2026-02-23) 		-0.90 -2.59% 747,500 0 0.0
32.30
35.15
33.90
2 tháng
(2026-01-19) 		-1.60 -4.51% 1,395,000 -22,000 -0.8
32.30
35.65
33.90
3 tháng
(2025-12-18) 		-0.60 -1.74% 1,940,500 -4,800 -0.2
32.30
35.75
33.90
6 tháng
(2025-09-19) 		-1 -2.87% 3,368,500 -92,900 -3.2
32.30
35.75
33.90
12 tháng
(2025-03-24) 		-4.54 -11.81% 15,704,800 -265,724 -11.0
31.42
39.28
33.90
24 tháng
(2024-03-28) 		0.23 0.69% 35,361,100 -2,980,963 -111.9
31.42
41.99
33.90
36 tháng
(2023-04-03) 		4.64 15.87% 42,223,500 -648,294 -22.9
29.26
41.99
33.90
60 tháng
(2021-04-13) 		13.78 68.49% 117,051,000 703,401 32.5
19.21
41.99
33.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |