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

29.20
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
(2026-08-19) 		-0.20 -0.68% 276,400 -10,900 0
28.80
34.75
29.20
2 tháng
(2026-07-20) 		-0.85 -2.84% 497,100 -10,900 0
28.80
34.75
29.20
3 tháng
(2026-06-22) 		-1.10 -3.64% 763,400 -10,900 0
28.80
34.75
29.20
6 tháng
(2026-03-23) 		-1.73 -5.60% 2,045,700 -10,900 0
26.70
34.75
29.20
12 tháng
(2025-09-23) 		-3.02 -9.41% 5,477,500 -10,900 0
26.70
34.75
29.20
24 tháng
(2024-09-30) 		-1.42 -4.66% 33,156,000 -10,900 0
24.97
38.93
29.20
36 tháng
(2023-10-04) 		-2.48 -7.85% 42,036,800 -10,900 0
23.47
38.93
29.20
60 tháng
(2021-10-14) 		1.72 6.26% 86,177,300 357,985 21.5
20.08
38.93
29.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
29.95
 7,000 29.95 29.99 29.83 0 0 0
24/08/2023
29.95
 11,800 29.83 29.95 29.75 0 0 0
23/08/2023
29.87
 27,800 29.83 29.91 29.79 0 0 0
22/08/2023
29.79
 54,100 29.75 30.15 29.66 0 0 0
21/08/2023
29.58
 26,600 29.42 29.71 29.30 0 0 0
18/08/2023
29.58
 57,200 29.83 30.23 29.58 0 0 0
17/08/2023
30.19
 56,900 30.40 30.40 30.15 0 0 0
16/08/2023
30.40
 39,500 30.52 30.56 30.40 0 0 0
15/08/2023
30.48
 19,700 30.52 30.52 30.19 0 0 0
14/08/2023: Cổ tức tiền mặt tỉ lệ: 22.31%
14/08/2023
30.19
 126,300 31.17 31.17 30.15 0 0 0
11/08/2023
30.78
 130,800 30.70 30.86 30.70 0 0 0
10/08/2023
30.74
 97,000 30.86 30.86 30.74 0 0 0
09/08/2023
30.82
 144,400 30.78 30.86 30.70 0 0 0
08/08/2023
30.78
 74,500 30.82 30.82 30.74 0 0 0
07/08/2023
30.82
 172,500 30.74 30.82 30.74 0 0 0
04/08/2023
30.78
 21,000 30.63 30.78 30.59 0 0 0
03/08/2023
30.63
 40,600 30.78 30.78 30.59 0 0 0
02/08/2023
30.70
 18,600 30.55 30.70 30.40 0 0 0
01/08/2023
30.55
 32,400 30.63 30.78 30.55 0 0 0
31/07/2023
30.63
 43,800 30.40 30.78 30.40 0 0 0
28/07/2023
30.63
 16,400 30.40 30.66 30.40 0 0 0
27/07/2023
30.70
 41,400 30.70 30.78 30.32 0 0 0
26/07/2023
30.55
 33,600 30.78 30.78 30.40 0 0 0
25/07/2023
30.55
 115,700 30.13 30.78 30.13 0 0 0
24/07/2023
30.05
 36,400 29.63 30.05 29.63 0 0 0
21/07/2023
29.70
 22,000 29.70 29.70 29.47 0 0 0
20/07/2023
29.63
 8,300 29.59 29.66 29.43 0 0 0
19/07/2023
29.63
 11,800 29.63 29.63 29.24 0 0 0
18/07/2023
29.63
 7,400 29.55 29.78 29.55 0 0 0
17/07/2023
29.78
 8,000 29.55 29.78 29.55 0 0 0
14/07/2023
29.70
 5,900 29.82 29.82 29.70 0 0 0
13/07/2023
29.82
 11,700 29.97 30.09 29.78 0 0 0
12/07/2023
29.78
 8,900 29.78 29.82 29.43 0 0 0
11/07/2023
29.78
 21,800 29.74 29.78 29.70 0 0 0
10/07/2023
29.74
 32,400 29.55 29.74 29.55 0 0 0
07/07/2023
29.55
 17,300 29.63 29.63 29.47 0 0 0
06/07/2023
29.55
 17,700 29.55 29.66 29.24 0 0 0
05/07/2023
29.47
 17,400 29.51 29.55 29.47 0 0 0
04/07/2023
29.55
 7,000 29.47 29.55 29.47 0 0 0
03/07/2023
29.55
 17,000 29.63 29.63 29.55 0 0 0
30/06/2023
29.63
 16,600 29.39 29.63 29.36 0 0 0
29/06/2023
29.63
 6,700 29.36 29.63 29.36 0 0 0
28/06/2023
29.70
 8,500 29.59 29.74 29.28 0 0 0
27/06/2023
29.59
 24,400 29.32 29.63 29.24 0 0 0
26/06/2023
29.63
 4,600 29.93 29.93 29.24 0 0 0
23/06/2023
29.93
 99,000 30.78 30.78 29.24 0 0 0
22/06/2023
29.01
 18,500 28.93 29.09 28.93 0 0 0
21/06/2023
28.93
 13,500 29.16 29.16 28.86 0 0 0
20/06/2023
29.01
 17,000 29.01 29.05 28.78 0 0 0
19/06/2023
29.05
 28,700 29.39 29.39 28.86 0 0 0
16/06/2023
29.43
 48,500 29.59 29.59 29.24 0 0 0
15/06/2023
29.63
 17,600 29.55 29.70 29.55 0 0 0
14/06/2023
29.70
 19,200 29.82 29.82 29.63 0 0 0
13/06/2023
29.82
 26,500 29.47 29.82 29.47 0 0 0
12/06/2023
29.47
 52,400 29.55 29.63 29.47 0 0 0
09/06/2023
29.32
 86,100 29.16 29.32 29.16 0 0 0
08/06/2023
29.16
 21,800 29.05 29.24 29.05 0 0 0
07/06/2023
29.01
 63,100 29.16 29.16 28.86 0 0 0
06/06/2023
29.20
 20,300 29.24 29.24 29.13 0 0 0
05/06/2023
29.16
 22,900 29.24 29.24 29.01 0 0 0
02/06/2023
29.01
 32,400 29.24 29.24 28.86 0 0 0
01/06/2023
29.16
 24,700 28.78 29.24 28.78 0 0 0
31/05/2023
28.78
 31,700 28.86 29.13 28.78 0 0 0
30/05/2023
29.13
 30,800 28.93 29.24 28.93 0 0 0
29/05/2023
28.93
 42,100 29.01 29.09 28.47 0 0 0
26/05/2023
28.97
 19,800 28.78 29.01 28.70 0 0 0
25/05/2023
28.78
 27,000 28.93 28.93 28.70 0 0 0
24/05/2023
28.93
 13,700 29.16 29.16 28.86 0 0 0
23/05/2023
28.86
 53,800 29.24 29.24 28.86 0 0 0
22/05/2023
28.93
 17,400 28.93 29.01 28.74 0 0 0
19/05/2023
28.93
 18,100 28.89 29.09 28.47 0 0 0
18/05/2023
28.89
 14,800 28.86 29.01 28.78 0 0 0
17/05/2023
28.86
 16,700 28.93 28.93 28.70 0 0 0
16/05/2023
28.93
 5,700 28.86 29.24 28.63 0 0 0
15/05/2023
28.86
 13,500 29.16 29.36 28.86 0 0 0
12/05/2023
29.16
 61,400 28.86 29.24 28.86 0 0 0
11/05/2023
28.86
 15,500 29.05 29.05 28.78 0 0 0
10/05/2023
29.05
 21,600 28.70 29.05 28.70 0 0 0
09/05/2023
28.70
 10,600 28.63 28.70 28.55 0 0 0
08/05/2023
28.59
 14,600 28.78 28.78 28.55 0 0 0
05/05/2023
28.70
 24,500 28.78 28.82 28.70 0 0 0
04/05/2023
28.78
 28,000 28.66 28.86 28.66 0 0 0
03/05/2023
26.74
 28,600 26.78 26.86 26.62 0 0 0
02/05/2023
26.55
 26,400 26.47 26.59 26.47 0 0 0
01/05/2023
24.82
 26,800 25.39 25.39 24.62 0 0 0
28/04/2023
28.66
 28,200 28.86 28.86 28.51 0 0 0
27/04/2023
28.32
 33,700 28.09 28.39 28.09 0 0 0
26/04/2023
28.09
 4,600 27.74 28.09 27.74 0 0 0
25/04/2023
28.05
 19,400 28.01 28.09 28.01 0 0 0
24/04/2023
28.01
 25,700 28.01 28.24 28.01 0 0 0
21/04/2023
28.01
 11,300 28.09 28.24 28.01 0 0 0
20/04/2023
28.01
 15,900 28.47 28.47 28.01 0 0 0
19/04/2023
28.01
 28,000 28.01 28.16 27.97 0 0 0
18/04/2023
27.97
 14,800 28.01 28.01 27.97 0 0 0
17/04/2023
27.89
 32,600 28.01 28.09 27.86 0 0 0
14/04/2023
27.78
 12,800 27.47 27.78 27.47 0 0 0
13/04/2023
27.47
 5,300 27.39 27.47 27.32 0 0 0
12/04/2023
27.39
 19,500 27.24 27.55 27.24 0 0 0
11/04/2023
27.39
 22,700 27.39 27.39 27.24 0 0 0
10/04/2023
27.24
 34,900 27.47 27.47 27.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |