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

30.45
0.25
(0.83%)
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
(2026-05-13) 		-1.92 -5.99% 323,700 -1,600 0
30.10
32.12
30.45
2 tháng
(2026-04-13) 		-1 -3.20% 833,000 -12,800 0
30.10
32.12
30.45
3 tháng
(2026-03-16) 		-1.18 -3.77% 1,322,200 -63,000 -0.1
30.10
32.12
30.45
6 tháng
(2025-12-15) 		-1.69 -5.31% 3,235,900 -69,200 -0.3
29.95
33.14
30.45
12 tháng
(2025-06-17) 		-0.95 -3.05% 8,599,500 -186,500 -4.1
29.95
34.02
30.45
24 tháng
(2024-06-24) 		-0.71 -2.30% 33,010,400 -2,267,463 -82.6
29.13
38.93
30.45
36 tháng
(2023-06-28) 		0.46 1.54% 41,994,500 -1,459,363 -51.0
29.13
38.93
30.45
60 tháng
(2021-07-08) 		5.43 21.92% 105,819,600 423,101 24.2
20.08
38.93
30.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2023
30.19
 56,900 30.40 30.40 30.15 40,700 25,400 0.6
16/08/2023
30.40
 39,500 30.48 30.56 30.40 25,800 1,800 0.9
15/08/2023
30.48
 19,700 30.19 30.52 30.19 11,500 0 0.4
14/08/2023: Cổ tức tiền mặt tỉ lệ: 22.31%
14/08/2023
30.19
 126,300 30.78 31.17 30.15 56,200 66,300 -0.4
11/08/2023
30.78
 130,800 30.74 30.86 30.70 90,200 9,100 3.2
10/08/2023
30.74
 97,000 30.82 30.86 30.74 49,800 700 2.0
09/08/2023
30.82
 144,400 30.78 30.86 30.70 86,400 400 3.4
08/08/2023
30.78
 74,500 30.82 30.82 30.74 45,200 0 1.8
07/08/2023
30.82
 172,500 30.78 30.82 30.74 89,900 0 3.6
04/08/2023
30.78
 21,000 30.63 30.78 30.59 9,000 0 0.4
03/08/2023
30.63
 40,600 30.70 30.78 30.59 20,600 800 0.8
02/08/2023
30.70
 18,600 30.55 30.70 30.40 7,800 0 0.3
01/08/2023
30.55
 32,400 30.63 30.78 30.55 15,500 0 0.6
31/07/2023
30.63
 43,800 30.63 30.78 30.40 31,500 2,000 1.2
28/07/2023
30.63
 16,400 30.70 30.70 30.40 7,100 2,500 0.2
27/07/2023
30.70
 41,400 30.55 30.78 30.32 19,000 0 0.8
26/07/2023
30.55
 33,600 30.55 30.78 30.40 17,600 0 0.7
25/07/2023
30.55
 115,700 30.05 30.78 30.13 45,800 0 1.8
24/07/2023
30.05
 36,400 29.70 30.05 29.63 14,800 1,400 0.5
21/07/2023
29.70
 22,000 29.63 29.70 29.47 8,400 100 0.3
20/07/2023
29.63
 8,300 29.24 29.66 29.43 2,900 0 0.1
19/07/2023
29.24
 10,000 29.63 29.63 29.24 5,700 0 0.2
18/07/2023
29.63
 7,400 29.78 29.78 29.55 4,200 0 0.2
17/07/2023
29.78
 8,000 29.82 29.82 29.55 3,700 0 0.1
14/07/2023
29.82
 5,200 29.82 29.82 29.74 2,200 0 0.1
13/07/2023
29.82
 11,700 29.78 30.09 29.78 6,500 0 0.3
12/07/2023
29.78
 8,900 29.74 29.82 29.43 3,800 0 0.1
11/07/2023
29.74
 21,500 29.74 29.78 29.70 11,300 0 0.4
10/07/2023
29.74
 32,400 29.55 29.74 29.55 15,300 0 0.6
07/07/2023
29.55
 17,300 29.55 29.63 29.47 5,400 500 0.2
06/07/2023
29.55
 17,700 29.47 29.66 29.24 8,900 0 0.3
05/07/2023
29.47
 17,400 29.55 29.55 29.47 7,500 0 0.3
04/07/2023
29.55
 7,000 29.55 29.55 29.47 2,500 2,400 0.0
03/07/2023
29.55
 17,000 29.63 29.63 29.55 10,200 7,400 0.1
30/06/2023
29.63
 16,600 29.63 29.63 29.36 13,800 1,000 0.5
29/06/2023
29.63
 6,700 29.74 29.74 29.36 3,600 0 0.1
28/06/2023
29.74
 8,300 29.59 29.74 29.28 2,300 0 0.1
27/06/2023
29.59
 24,400 29.63 29.63 29.24 12,300 2,000 0.4
26/06/2023
29.63
 4,600 29.93 29.93 29.24 2,100 0 0.1
23/06/2023
29.93
 99,000 29.01 30.78 29.24 58,900 10,800 1.9
22/06/2023
29.01
 18,500 28.93 29.09 28.93 7,100 0 0.3
21/06/2023
28.93
 13,500 29.01 29.16 28.86 0 0 0
20/06/2023
29.01
 17,000 29.05 29.05 28.78 0 400 -0.0
19/06/2023
29.05
 28,700 29.43 29.43 28.86 2,100 7,300 -0.2
16/06/2023
29.43
 48,500 29.63 29.63 29.24 21,100 0 0.8
15/06/2023
29.63
 17,600 29.70 29.70 29.55 9,900 5,400 0.2
14/06/2023
29.70
 19,200 29.82 29.82 29.63 8,000 0 0.3
13/06/2023
29.82
 26,500 29.47 29.82 29.47 10,300 0 0.4
12/06/2023
29.47
 52,400 29.32 29.63 29.47 38,500 0 1.5
09/06/2023
29.32
 86,100 29.16 29.32 29.16 44,500 0 1.7
08/06/2023
29.16
 21,800 29.01 29.24 29.05 9,900 1,100 0.3
07/06/2023
29.01
 63,100 29.20 29.20 28.86 28,800 0 1.1
06/06/2023
29.20
 20,300 29.16 29.24 29.13 12,200 0 0.5
05/06/2023
29.16
 22,900 29.01 29.24 29.01 13,300 0 0.5
02/06/2023
29.01
 32,400 29.16 29.24 28.86 18,100 0 0.7
01/06/2023
29.16
 24,700 28.78 29.24 28.78 11,300 0 0.4
31/05/2023
28.78
 31,700 29.13 29.13 28.78 17,500 0 0.7
30/05/2023
29.13
 30,800 28.93 29.24 28.93 16,700 0 0.6
29/05/2023
28.93
 42,100 28.97 29.09 28.47 31,800 0 1.2
26/05/2023
28.97
 19,800 28.78 29.01 28.70 9,200 0 0.3
25/05/2023
28.78
 27,000 28.93 28.93 28.70 13,000 4,200 0.3
24/05/2023
28.93
 13,700 28.86 29.16 28.86 7,000 0 0.3
23/05/2023
28.86
 53,800 28.93 29.24 28.86 30,000 0 1.1
22/05/2023
28.93
 16,300 28.93 29.01 28.74 9,800 900 0.3
19/05/2023
28.93
 18,100 28.89 29.09 28.47 7,000 0 0.3
18/05/2023
28.89
 14,800 28.86 29.01 28.78 7,700 0 0.3
17/05/2023
28.86
 16,700 28.93 28.93 28.70 9,000 700 0.3
16/05/2023
28.93
 5,700 28.86 29.24 28.63 3,300 0 0.1
15/05/2023
28.86
 13,500 29.16 29.36 28.86 3,100 0 0.1
12/05/2023
29.16
 61,400 28.86 29.24 28.86 54,800 0 2.1
11/05/2023
28.86
 15,500 29.05 29.05 28.78 4,200 0 0.2
10/05/2023
29.05
 21,600 28.70 29.05 28.70 7,400 3,000 0.2
09/05/2023
28.70
 10,600 28.55 28.70 28.55 7,400 0 0.3
08/05/2023
28.55
 14,000 28.70 28.78 28.55 10,000 100 0.4
05/05/2023
28.70
 24,500 28.78 28.82 28.70 15,800 0 0.6
04/05/2023
28.78
 28,000 28.70 28.86 28.66 11,900 0 0.4
28/04/2023
28.70
 27,600 28.32 28.86 28.51 22,300 2,100 0.8
27/04/2023
28.32
 33,700 28.09 28.39 28.09 18,500 0 0.7
26/04/2023
28.09
 4,600 28.05 28.09 27.74 900 0 0.0
25/04/2023
28.05
 19,400 28.01 28.09 28.01 4,140 300 0.1
24/04/2023
28.01
 25,700 28.01 28.24 28.01 17,629 1,900 0.6
21/04/2023
28.01
 11,300 28.09 28.24 28.01 8,700 100 0.3
20/04/2023
28.09
 12,500 28.01 28.47 28.01 6,800 0 0.2
19/04/2023
28.01
 28,000 27.97 28.16 27.97 16,800 0 0.6
18/04/2023
27.97
 14,800 27.89 28.01 27.97 11,000 0 0.4
17/04/2023
27.89
 32,600 27.78 28.09 27.86 19,100 0 0.7
14/04/2023
27.78
 12,800 27.47 27.78 27.47 4,500 200 0.2
13/04/2023
27.47
 5,300 27.39 27.47 27.32 300 0 0.0
12/04/2023
27.39
 19,500 27.39 27.55 27.24 9,000 0 0.3
11/04/2023
27.39
 22,700 27.24 27.39 27.24 11,600 0 0.4
10/04/2023
27.24
 34,900 27.20 27.47 27.16 17,500 0 0.6
07/04/2023
27.20
 5,800 27.24 27.32 27.20 2,400 0 0.1
06/04/2023
27.24
 15,100 27.24 27.32 26.55 4,700 100 0.2
05/04/2023
27.24
 14,000 27.28 27.59 27.16 300 300 0
04/04/2023
27.28
 34,600 27.12 27.39 27.12 21,900 0 0.8
03/04/2023
27.12
 15,100 27.09 27.24 27.09 5,800 0 0.2
31/03/2023
27.09
 13,000 27.24 27.24 27.01 6,200 0 0.2
30/03/2023
27.24
 18,300 27.28 27.32 26.01 10,300 0 0.4
29/03/2023
27.28
 16,000 27.24 27.55 27.24 12,400 0 0.4
28/03/2023
27.24
 14,900 27.47 27.47 27.01 6,400 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |