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

29.40
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
(2026-06-29) 		-0.80 -2.66% 293,800 9,000 0
29.30
30.25
29.40
2 tháng
(2026-06-01) 		-1.30 -4.25% 547,400 19,000 0
29.30
30.60
29.40
3 tháng
(2026-05-04) 		-2.64 -8.26% 967,300 11,400 0
29.30
32.12
29.40
6 tháng
(2026-01-30) 		-3.06 -9.45% 2,874,100 -53,900 -0.3
29.30
32.68
29.40
12 tháng
(2025-08-04) 		-3.01 -9.32% 6,612,900 -134,900 -3.1
29.30
34.02
29.40
24 tháng
(2024-08-08) 		-0.87 -2.90% 31,714,800 -1,848,763 -68.6
29.13
38.93
29.40
36 tháng
(2023-08-14) 		-0.89 -2.96% 41,169,600 -2,082,763 -76.4
29.13
38.93
29.40
60 tháng
(2021-08-24) 		3.27 12.56% 92,492,600 389,701 22.4
20.08
38.93
29.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2023
31.58
 10,900 31.62 31.62 31.01 4,500 0 0.2
03/10/2023
31.62
 15,900 31.95 32.27 31.38 6,300 0 0.2
02/10/2023
31.95
 12,700 31.95 32.44 31.95 8,000 0 0.3
29/09/2023
31.95
 10,600 32.44 32.76 31.95 4,500 0 0.2
28/09/2023
32.44
 84,900 31.91 32.56 31.91 34,500 2,000 1.3
27/09/2023
31.91
 60,800 31.91 32.03 31.74 28,700 13,700 0.6
26/09/2023
31.91
 67,700 31.38 32.03 31.70 32,200 0 1.3
25/09/2023
31.38
 111,700 31.21 32.19 31.29 53,800 0 2.1
22/09/2023
31.21
 52,400 31.38 31.38 30.97 8,800 12,000 -0.1
21/09/2023
31.38
 13,500 31.58 31.58 31.13 5,400 0 0.2
20/09/2023
31.58
 46,800 31.50 31.66 30.89 19,000 28,400 -0.4
19/09/2023
31.50
 31,400 31.78 31.78 31.34 16,000 0 0.6
18/09/2023
31.78
 53,200 31.70 32.03 31.66 0 0 0
15/09/2023
31.70
 30,600 32.35 32.35 31.70 14,000 2,100 0.5
14/09/2023
32.35
 14,600 32.44 32.44 31.86 4,500 4,500 -0.0
13/09/2023
32.44
 41,500 32.27 32.52 32.27 25,100 0 1.0
12/09/2023
32.27
 23,300 32.60 32.84 32.27 0 0 0
11/09/2023
32.60
 114,600 32.23 32.80 32.31 42,400 2,000 1.6
08/09/2023
32.23
 117,800 31.25 32.60 31.21 14,300 2,400 0.5
07/09/2023
31.25
 106,000 30.56 31.34 30.64 62,200 7,000 2.1
06/09/2023
30.56
 15,100 30.52 30.81 30.48 3,800 1,200 0.1
05/09/2023
30.52
 51,000 30.52 30.64 30.23 30,900 12,500 0.7
31/08/2023
30.52
 24,700 30.40 30.52 30.15 10,200 0 0.4
30/08/2023
30.40
 8,800 30.32 30.40 30.32 3,200 0 0.1
29/08/2023
30.32
 14,300 29.95 30.32 29.75 6,400 1,100 0.2
28/08/2023
29.95
 13,800 29.95 29.95 29.87 6,000 0 0.2
25/08/2023
29.95
 7,000 29.95 29.99 29.83 3,500 3,400 0.0
24/08/2023
29.95
 11,800 29.87 29.95 29.75 2,800 0 0.1
23/08/2023
29.87
 27,800 29.79 29.91 29.79 13,800 0 0.5
22/08/2023
29.79
 54,100 29.58 30.15 29.66 38,500 0 1.4
21/08/2023
29.58
 26,600 29.58 29.71 29.30 8,400 5,000 0.1
18/08/2023
29.58
 57,200 30.19 30.23 29.58 35,300 5,000 1.1
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

Chính sách bảo mật | Điều khoản sử dụng |