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

34.80
-0.20
(-0.57%)
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
(2025-12-29) 		0.75 2.19% 641,600 -11,900 -0.4
34
35.75
35
2 tháng
(2025-11-28) 		0.70 2.04% 913,900 -12,600 -0.4
34
35.75
35
3 tháng
(2025-10-29) 		0.55 1.60% 1,473,900 -46,400 -1.6
34
35.75
35
6 tháng
(2025-07-31) 		0.75 2.19% 3,813,500 -87,700 -3.0
34
36.70
35
12 tháng
(2025-02-03) 		2.17 6.62% 25,733,300 -1,241,824 -48.9
31.42
41.99
35
24 tháng
(2024-02-07) 		1.33 3.96% 34,779,600 -3,120,763 -117.3
31.42
41.99
35
36 tháng
(2023-02-13) 		7.44 27.02% 41,865,600 -261,684 -10.0
27.56
41.99
35
60 tháng
(2021-02-22) 		16.12 85.40% 122,459,000 736,101 33.5
18.88
41.99
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
23.82
 34,200 23.65 23.90 23.70 0 6,400 -0.2
10/11/2022
23.65
 54,700 24.57 24.57 23.65 5,100 11,450 -0.2
09/11/2022
24.57
 17,900 24.36 25.65 24.48 100 1,600 -0.0
08/11/2022
24.36
 36,800 24.90 24.90 24.11 1,400 200 0.0
07/11/2022
24.90
 38,400 25.73 25.73 24.86 1,300 1,700 -0.0
04/11/2022
25.73
 54,200 25.73 26.06 25.02 19,300 4,200 0.5
03/11/2022
25.73
 52,100 26.48 26.48 25.73 0 2,000 -0.1
02/11/2022
26.48
 55,000 26.19 26.56 25.94 0 900 -0.0
01/11/2022
26.19
 32,100 26.44 26.97 26.19 200 600 -0.0
31/10/2022
26.44
 26,400 26.56 26.64 26.14 0 700 -0.0
28/10/2022
26.56
 16,800 26.73 26.81 26.39 1,140 700 0.0
27/10/2022
26.73
 21,100 26.14 26.73 26.02 0 900 -0.0
26/10/2022
26.14
 11,600 26.31 26.31 26.02 1,000 800 0.0
25/10/2022
26.31
 26,300 26.14 26.39 25.77 400 1,700 -0.0
24/10/2022
26.14
 33,900 26.81 26.89 26.14 4,600 2,900 0.1
21/10/2022
26.81
 61,600 27.14 27.27 26.64 2,000 2,200 -0.0
20/10/2022
27.14
 19,700 26.85 27.14 26.85 0 2,000 -0.1
19/10/2022
26.85
 60,900 26.85 26.85 26.73 3,100 3,800 -0.0
18/10/2022
26.85
 25,000 26.81 27.27 26.81 200 400 -0.0
17/10/2022
26.81
 39,300 26.81 26.81 26.73 9,000 1,400 0.2
14/10/2022
26.81
 29,900 26.89 26.97 26.73 1,500 1,100 0.0
13/10/2022
26.89
 32,600 26.60 27.22 26.14 100 300 -0.0
12/10/2022
26.60
 38,900 26.14 26.60 24.57 4,100 3,000 0.0
11/10/2022
26.14
 79,700 26.73 27.18 26.06 0 7,200 -0.2
10/10/2022
26.73
 51,300 26.60 27.06 25.85 7,500 400 0.2
07/10/2022
26.60
 58,400 27.43 27.43 25.52 200 2,100 -0.1
06/10/2022
27.43
 32,300 27.47 27.72 27.06 900 2,000 -0.0
05/10/2022
27.47
 37,500 27.18 27.64 27.06 1,200 2,700 -0.0
04/10/2022
27.18
 54,600 27.22 27.64 26.81 22,200 2,500 0.6
03/10/2022
27.22
 28,600 27.80 27.85 26.97 0 1,500 -0.0
30/09/2022
27.80
 73,400 28.05 28.51 27.35 400 3,300 -0.1
29/09/2022
28.05
 36,900 28.47 28.72 28.05 100 4,500 -0.1
28/09/2022
28.47
 19,300 28.97 28.97 28.47 0 2,100 -0.1
27/09/2022
28.97
 58,300 28.22 29.05 28.22 30,400 2,500 1.0
26/09/2022
28.22
 101,800 29.09 29.09 28.14 2,400 4,300 -0.1
23/09/2022
29.09
 37,600 29.30 29.34 29.09 1,800 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |