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

29.80
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
(2026-07-06) 		-0.75 -2.48% 247,200 12,500 0
29.30
30.20
29.70
2 tháng
(2026-06-04) 		-0.85 -2.81% 523,900 16,500 0
29.30
30.45
29.70
3 tháng
(2026-05-05) 		-2.54 -7.93% 953,200 12,500 0
29.30
32.12
29.70
6 tháng
(2026-02-04) 		-3.23 -9.89% 2,743,600 -45,400 -0.1
29.30
32.68
29.70
12 tháng
(2025-08-08) 		-2.95 -9.11% 6,327,800 -162,000 -4.1
29.30
34.02
29.70
24 tháng
(2024-08-13) 		-0.81 -2.68% 31,642,300 -1,852,763 -68.8
29.13
38.93
29.70
36 tháng
(2023-08-21) 		-0.13 -0.45% 40,889,600 -2,152,563 -79.1
29.13
38.93
29.70
60 tháng
(2021-08-30) 		1.79 6.46% 91,407,300 354,801 21.1
20.08
38.93
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2026
29.80
 1,100 29.70 29.80 29.70 300 0 0
03/08/2026
29.70
 12,600 29.55 29.75 29.40 500 0 0
31/07/2026
29.45
 8,300 29.45 29.45 29.25 1,300 0 0
30/07/2026
29.45
 6,200 29.40 29.65 29.30 0 0 0
29/07/2026
29.40
 5,100 29.40 29.40 29.25 0 100 0
28/07/2026
29.30
 12,000 29.45 29.50 29.20 0 1,600 0
27/07/2026
29.55
 4,300 29.70 29.70 29.30 0 0 0
24/07/2026
29.70
 17,700 29.85 29.90 29.50 7,300 0 0
23/07/2026
29.85
 26,000 29.80 30.10 29.55 1,600 0 0
22/07/2026
30
 18,700 30 30.10 29.80 10,200 0 0
21/07/2026
29.95
 6,800 29.95 30 29.75 0 0 0
20/07/2026
29.95
 20,100 30 30.10 29.80 0 0 0
17/07/2026
30.10
 5,300 29.95 30.10 29.90 0 0 0
16/07/2026
29.95
 8,700 30.15 30.15 29.90 0 800 0
15/07/2026
29.95
 4,400 30.10 30.10 29.90 0 0 0
14/07/2026
30.15
 7,200 29.85 30.25 29.85 0 0 0
13/07/2026
29.95
 28,700 30.05 30.05 29.90 0 5,100 0
10/07/2026
30.05
 4,400 30.05 30.10 30.05 0 0 0
09/07/2026
30.05
 12,600 30 30.10 30 0 0 0
08/07/2026
30.05
 31,300 30 30.10 29.80 0 0 0
07/07/2026
30
 7,200 30.20 30.20 30 0 0 0
06/07/2026
30.20
 12,200 30.05 30.25 29.95 400 700 0
03/07/2026
30.25
 8,200 30.05 30.35 30 0 600 0
02/07/2026
30
 14,900 30 30.10 29.95 0 1,600 0
01/07/2026
29.95
 19,800 30.20 30.30 29.90 1,000 0 0
30/06/2026
30
 16,500 30.10 30.10 30 0 0 0
29/06/2026
30.10
 6,800 30 30.15 30 0 1,100 0
26/06/2026
30.05
 6,200 30.20 30.25 30.05 3,000 300 0
25/06/2026
30.05
 7,200 30.30 30.30 30.05 1,000 200 0
24/06/2026
30.20
 17,200 30.10 30.25 30 0 0 0
23/06/2026
30.20
 15,300 30 30.40 30 1,800 0 0
22/06/2026
30.20
 32,200 30.10 30.20 30 1,600 0 0
19/06/2026
30.10
 16,300 30.50 30.50 30.10 600 0 0
18/06/2026
30.20
 5,300 30.20 30.40 30.20 200 0 0
17/06/2026
30.40
 11,500 30.30 30.45 30.25 0 0 0
16/06/2026
30.30
 7,700 30.30 30.50 30.25 0 0 0
15/06/2026
30.30
 13,900 30.45 30.45 30 0 0 0
12/06/2026
30.45
 11,000 30.20 30.45 30.20 0 0 0
11/06/2026
30.20
 13,100 30.10 30.55 30 0 0 0
10/06/2026
30.10
 7,400 30.30 30.30 30.05 0 0 0
09/06/2026
30.30
 7,300 30.50 30.50 29.90 0 0 0
08/06/2026
30.10
 21,300 30.20 30.30 30 0 1,400 0
05/06/2026
30.30
 10,800 30.30 30.40 30.30 0 0 0
04/06/2026
30.30
 6,800 30.35 30.40 30.30 0 0 0
03/06/2026
30.35
 17,500 30.80 30.80 30.20 0 0 0
02/06/2026
30.30
 21,600 30.60 30.60 30.20 3,300 0 0
01/06/2026
30.60
 4,000 30.65 30.85 30.60 400 0 0
29/05/2026
30.75
 9,200 30.85 30.90 30.75 0 2,000 0
28/05/2026
30.90
 7,200 31 31 30.85 0 600 0
27/05/2026
31
 6,400 31.50 31.50 30.90 0 600 0
26/05/2026
31
 25,100 31.70 31.70 29.30 1,200 0 0
25/05/2026
31.50
 4,500 31.50 31.50 31 200 0 0
22/05/2026
31.50
 6,400 31.75 31.75 31.50 0 700 0
21/05/2026
31.40
 6,200 31.40 31.40 31.30 0 0 0
20/05/2026
31.40
 23,300 31.85 31.85 31.20 0 0 0
19/05/2026: Cổ tức tiền mặt tỉ lệ: 25%
19/05/2026
31.85
 15,000 32 32.05 31.80 600 400 0
18/05/2026
31.80
 44,400 32.17 32.17 31.80 0 2,100 0
15/05/2026
31.94
 27,800 31.99 31.99 31.80 100 0 0
14/05/2026
32.08
 18,000 32.12 32.12 31.94 400 0 0
13/05/2026
32.12
 20,400 31.99 32.17 31.94 0 0 0
12/05/2026
32.12
 54,400 32.12 32.26 31.89 0 700 0
11/05/2026
32.12
 36,600 31.85 32.26 31.85 0 1,300 0
08/05/2026
31.85
 14,400 31.80 32.08 31.71 0 0 0
07/05/2026
31.75
 14,100 31.71 31.85 31.61 0 0 0
06/05/2026
31.80
 25,100 31.94 31.99 31.80 0 0 0
05/05/2026
31.99
 27,700 31.94 32.26 31.94 0 1,800 0
04/05/2026
31.94
 33,700 31.71 32.36 31.71 100 0 0
29/04/2026
31.52
 56,500 31.43 31.52 31.43 100 0 0
28/04/2026
31.43
 25,600 31.34 31.43 31.34 0 0 0
24/04/2026
31.38
 27,000 31.34 31.52 31.34 0 0 0
23/04/2026
31.43
 13,900 31.48 31.48 31.24 0 0 0
22/04/2026
31.48
 16,000 31.61 31.61 31.24 0 500 0
21/04/2026
31.43
 14,500 31.52 31.52 31.38 0 500 0
20/04/2026
31.52
 40,700 31.20 31.52 31.15 0 4,100 0
17/04/2026
31.20
 55,600 31.20 31.29 31.15 0 600 0
16/04/2026
31.29
 5,400 31.34 31.34 31.29 0 600 0
15/04/2026
31.34
 19,000 31.34 31.48 31.34 0 800 0
14/04/2026
31.24
 13,200 31.15 31.29 31.15 0 0 0
13/04/2026
31.20
 15,900 30.87 31.29 30.87 0 500 0
10/04/2026
31.24
 23,900 31.10 31.34 30.87 100 0 0
09/04/2026
31.15
 17,500 31.52 31.52 31.15 0 0 0
08/04/2026
31.38
 22,100 31.43 31.48 31.06 0 100 0
07/04/2026
31.24
 31,800 31.15 31.38 30.92 0 1,100 0
06/04/2026
31.38
 36,400 31.52 31.52 31.24 200 2,100 0
03/04/2026
31.38
 8,400 31.29 31.43 31.20 0 0 0
02/04/2026
31.29
 5,300 31.38 31.52 31.15 0 0 0
01/04/2026
31.38
 6,200 31.34 31.52 31.29 0 0 0
31/03/2026
31.15
 15,800 31.06 31.34 31.06 0 0 0
30/03/2026
31.15
 29,900 31.10 31.24 30.41 2,200 5,000 0
27/03/2026
31.10
 14,500 31.20 31.43 31.01 200 0 0
26/03/2026
31.24
 18,700 30.97 31.61 30.87 100 2,000 0
25/03/2026
31.29
 53,300 31.15 31.34 30.78 1,400 34,100 0
24/03/2026
31.29
 39,100 31.06 31.43 30.87 0 0 0
23/03/2026
30.83
 41,400 31.06 31.06 30.36 0 7,200 0
20/03/2026
31.10
 36,400 31.24 31.29 31.06 0 0 0
19/03/2026
31.24
 22,800 31.20 31.43 31.06 0 2,500 -0.1
18/03/2026
31.43
 25,300 31.43 31.43 31.15 0 400 -0.0
17/03/2026
31.43
 23,200 31.38 31.57 31.38 100 0 0.0
16/03/2026
31.38
 17,200 31.52 31.52 31.34 0 0 0
13/03/2026
31.52
 31,000 31.71 31.71 31.43 0 0 0
12/03/2026
31.85
 13,000 31.52 31.99 31.43 0 2,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |