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
(2025-11-05) 		-0.30 -0.86% 424,200 -41,200 -1.4
34.30
34.80
34.70
2 tháng
(2025-10-06) 		-0.15 -0.43% 1,078,400 -67,100 -2.3
34.05
34.80
34.70
3 tháng
(2025-09-08) 		-0.35 -1% 1,576,500 -108,100 -3.7
34.05
35.30
34.70
6 tháng
(2025-06-09) 		1.20 3.60% 5,669,900 -144,400 -4.7
33.25
36.70
34.70
12 tháng
(2024-12-10) 		1.67 5.10% 26,319,700 -1,683,002 -64.4
31.42
41.99
34.70
24 tháng
(2023-12-18) 		2.06 6.36% 34,488,600 -2,998,963 -112.7
31.42
41.99
34.70
36 tháng
(2022-12-21) 		9.02 35.40% 41,778,000 130,316 3.0
25.31
41.99
34.70
60 tháng
(2020-12-31) 		16.01 86.62% 129,879,220 873,741 37.8
16.82
41.99
34.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
29.30
 58,700 29.30 29.51 28.97 8,700 3,400 0.2
21/09/2022
29.30
 19,200 29.22 29.46 28.93 2,000 2,900 -0.0
20/09/2022
29.22
 41,900 29.22 29.34 29.09 300 3,400 -0.1
19/09/2022
29.22
 79,000 29.55 29.71 29.05 30,000 6,400 0.8
16/09/2022
29.55
 46,500 29.88 29.88 29.55 30,500 200 1.1
15/09/2022
29.88
 56,100 29.30 29.88 29.34 32,200 500 0.2
14/09/2022
29.30
 71,500 29.76 29.76 28.97 4,900 0 0.1
13/09/2022
29.76
 40,900 29.80 29.96 29.63 4,200 500 0.1
12/09/2022
29.80
 30,200 29.46 29.88 29.71 4,000 85 0.0
09/09/2022
29.46
 98,300 29.55 29.88 29.13 2,600 1,400 0.0
08/09/2022
29.55
 105,000 29.88 30.21 29.42 7,900 400 0.3
07/09/2022
29.88
 123,900 30.50 30.59 29.88 0 11,300 -0.4
06/09/2022
30.50
 78,600 30.46 30.96 30.38 3,100 2,100 0.0
05/09/2022
30.46
 138,400 30.88 30.88 30.34 3,000 2,600 0.0
31/08/2022
30.88
 106,800 30.79 30.88 30.25 0 4,900 -0.2
30/08/2022
30.79
 92,900 30.96 31.37 30.75 600 9,000 -0.3
29/08/2022: Cổ tức tiền mặt tỉ lệ: 42%
29/08/2022
30.96
 250,800 32.12 32.12 29.88 700 28,100 -1.0
26/08/2022
32.12
 302,000 32.20 32.35 31.90 2,200 0 0.1
25/08/2022
32.20
 289,500 31.63 32.35 31.86 16,900 0 0.7
24/08/2022
31.63
 216,800 31.45 31.67 31.45 16,700 0 0.7
23/08/2022
31.45
 161,800 31.18 31.45 31.18 21,500 12,000 0.4
22/08/2022
31.18
 142,800 31.07 31.37 31.07 7,000 8,000 -0.0
19/08/2022
31.07
 106,000 31.04 31.15 31.04 15,800 10,000 0.2
18/08/2022
31.04
 110,500 31.11 31.22 30.77 9,000 12,300 -0.1
17/08/2022
31.11
 191,700 31.26 31.41 30.70 4,300 0 0.2
16/08/2022
31.26
 204,800 31.52 31.75 31.15 4,500 400 0.2
15/08/2022
31.52
 322,800 31.41 31.82 31.30 4,100 4,200 -0.0
12/08/2022
31.41
 376,300 30.55 31.45 30.89 5,800 0 0.2
11/08/2022
30.55
 205,200 30.40 31.11 30.32 600 3,200 -0.1
10/08/2022
30.40
 254,800 29.43 30.47 29.20 300 0 0.0
09/08/2022
29.43
 50,200 29.20 29.58 29.31 2,400 0 0.1
08/08/2022
29.20
 43,600 29.20 29.35 29.16 1,100 1,900 -0.0
05/08/2022
29.20
 72,200 28.75 29.35 28.75 2,700 0 0.1
04/08/2022
28.75
 58,900 28.68 29.05 28.68 3,400 0 0.1
03/08/2022
28.68
 55,700 28.68 28.75 28.56 5,100 0 0.2
02/08/2022
28.68
 58,900 28.68 28.83 28.45 4,500 0 0.2
01/08/2022
28.68
 67,500 28.30 28.68 28.30 200 1,000 -0.0
29/07/2022
28.30
 47,500 27.97 28.60 28.00 5,000 200 0.2
28/07/2022
27.97
 106,700 27.82 28.12 27.70 2,700 1,900 0.0
27/07/2022
27.82
 43,600 27.55 27.85 27.44 100 0 0.0
26/07/2022
27.55
 25,100 27.70 27.70 27.10 100 1,700 -0.1
25/07/2022
27.70
 45,600 27.40 27.85 27.40 500 100 0.0
22/07/2022
27.40
 57,000 27.29 27.63 27.29 500 61,800 0.0
21/07/2022
27.29
 39,700 27.22 27.40 27.22 200 600 -0.0
20/07/2022
27.22
 19,000 27.25 27.40 27.07 1,200 0 0.0
19/07/2022
27.25
 21,500 27.10 27.25 26.88 0 0 0.6
18/07/2022
27.10
 47,500 27.07 27.29 27.07 15,200 0 0.6
15/07/2022
27.07
 17,600 27.14 27.14 26.92 300 0 0.0
14/07/2022
27.14
 41,400 27.10 27.33 26.95 10,100 0 0.4
13/07/2022
27.10
 54,600 26.99 27.25 26.92 4,200 500 0.1
12/07/2022
26.99
 42,700 26.54 27.03 26.58 2,800 0 0.1
11/07/2022
26.54
 32,500 26.39 26.66 26.21 5,100 0 0.2
08/07/2022
26.39
 14,200 26.21 26.51 26.28 0 32,900 0.2
07/07/2022
26.21
 53,100 26.09 26.21 26.06 700 1,800 -0.0
06/07/2022
26.09
 42,700 26.24 26.28 26.09 300 3,000 -0.1
05/07/2022
26.24
 45,000 26.43 26.58 26.21 6,700 27,100 -0.7
04/07/2022
26.43
 28,800 26.21 26.73 26.36 4,900 17,000 -0.4
01/07/2022
26.21
 60,600 26.54 26.58 26.09 2,000 38,000 -1.3
30/06/2022
26.54
 34,100 26.88 26.95 26.54 600 10,400 -0.3
29/06/2022
26.88
 73,600 26.77 26.88 26.36 200 30,900 -1.1
28/06/2022
26.77
 149,000 27.03 27.03 26.69 10,900 70,000 -2.1
27/06/2022
27.03
 43,000 26.95 27.14 26.28 7,100 17,900 -0.4
24/06/2022
26.95
 26,200 26.17 26.95 26.21 3,300 10,600 -0.3
23/06/2022
26.17
 79,100 26.21 26.21 25.87 500 61,800 -2.1
22/06/2022
26.21
 139,200 26.88 26.88 26.13 100 5,600 -0.2
21/06/2022
26.88
 50,900 26.99 27.10 26.80 3,800 3,400 0.0
20/06/2022
26.99
 118,000 27.82 27.82 26.99 200 43,300 -1.6
17/06/2022
27.82
 142,900 27.25 27.97 27.07 500 3,900 -0.1
16/06/2022
27.25
 53,200 26.54 27.48 26.95 1,900 0 0.1
15/06/2022
26.54
 59,000 26.51 26.88 26.32 2,300 3,800 -0.1
14/06/2022
26.51
 54,000 26.88 26.95 25.76 2,000 100 0.1
13/06/2022
26.88
 123,400 27.48 27.48 26.51 100 3,000 -0.1
10/06/2022
27.48
 99,300 27.74 27.78 27.48 100 31,200 -1.1
09/06/2022
27.74
 31,000 27.97 28.04 27.74 400 12,900 -0.5
08/06/2022
27.97
 58,600 27.55 28.00 27.40 9,300 3,000 0.2
07/06/2022
27.55
 88,200 27.40 27.63 26.99 5,300 5,000 0.0
06/06/2022
27.40
 116,900 27.70 27.93 27.40 11,000 52,900 -1.5
03/06/2022
27.70
 34,500 27.70 27.93 26.95 8,000 6,000 0.1
02/06/2022
27.70
 81,800 27.63 28.08 27.63 23,000 0 0.9
01/06/2022
27.63
 189,800 28.15 28.15 27.40 16,000 80,200 -2.4
31/05/2022
28.15
 54,000 28.23 28.45 28.04 14,000 2,600 0.4
30/05/2022
28.23
 120,600 27.78 28.71 28.08 3,000 66,300 -2.4
27/05/2022
27.78
 194,500 26.95 27.89 27.29 5,800 102,900 -3.6
26/05/2022
26.95
 103,200 26.77 27.10 26.84 100 500 -0.0
25/05/2022
26.77
 324,100 25.38 26.88 25.61 4,200 178,300 -6.2
24/05/2022
25.38
 74,900 25.23 25.38 25.16 3,300 0 0.1
23/05/2022
25.23
 105,400 25.12 25.46 25.01 3,300 1,200 0.1
20/05/2022
25.12
 49,300 24.71 25.38 24.56 1,100 100 0.0
19/05/2022
24.71
 129,900 25.08 25.08 24.56 800 69,500 -2.3
18/05/2022
25.08
 133,800 25.16 25.79 25.08 0 61,200 -2.1
17/05/2022
25.16
 185,700 24.93 25.31 24.07 6,400 113,700 -3.6
16/05/2022
24.93
 91,400 25.46 26.13 24.86 9,200 32,000 -0.8
13/05/2022
25.46
 117,800 26.80 26.80 25.01 7,800 41,500 -1.2
12/05/2022
26.80
 75,100 27.55 27.70 26.58 4,400 36,600 -1.2
11/05/2022
27.55
 67,700 27.55 29.13 27.55 0 32,900 -1.2
10/05/2022
27.55
 98,200 27.33 27.55 26.80 5,400 49,300 -1.6
09/05/2022
27.33
 153,100 29.13 29.20 27.10 9,700 37,500 -1.0
06/05/2022
29.13
 51,500 29.20 29.31 28.90 3,500 29,600 -1.0
05/05/2022
29.20
 133,000 29.72 29.80 28.98 3,500 73,300 -2.7
04/05/2022
29.72
 40,000 29.20 29.95 29.20 0 4,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |