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

28.85
-0.10
(-0.35%)
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
(2026-09-08) 		-0.20 -0.68% 263,200 1,500 0
28.80
29.35
28.85
2 tháng
(2026-08-10) 		-0.50 -1.69% 408,700 1,500 0
28.80
29.55
28.85
3 tháng
(2026-07-10) 		-1.05 -3.49% 644,200 1,500 0
28.80
30.15
28.85
6 tháng
(2026-04-13) 		-2.20 -7.04% 1,750,500 1,500 0
28.80
32.12
28.85
12 tháng
(2025-10-13) 		-3.17 -9.86% 5,220,900 1,500 0
28.80
33.14
28.85
24 tháng
(2024-10-18) 		-1.39 -4.58% 31,011,800 1,500 0
28.80
38.93
28.85
36 tháng
(2023-10-24) 		-1.64 -5.36% 39,732,900 1,500 0
28.80
38.93
28.85
60 tháng
(2021-11-03) 		1.30 4.70% 79,738,200 1,500 0
20.08
38.93
28.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
24.39
 26,300 24.24 24.47 23.89 0 0 0
24/10/2022
24.24
 33,900 24.93 24.93 24.24 0 0 0
21/10/2022
24.85
 61,600 25.16 25.28 24.70 0 0 0
20/10/2022
25.16
 19,700 25.01 25.16 24.89 0 0 0
19/10/2022
24.89
 60,900 24.89 24.89 24.78 0 0 0
18/10/2022
24.89
 25,000 24.93 25.28 24.85 0 0 0
17/10/2022
24.85
 39,300 24.85 24.85 24.78 0 0 0
14/10/2022
24.85
 29,900 25.01 25.01 24.78 0 0 0
13/10/2022
24.93
 32,600 25.24 25.24 24.24 0 0 0
12/10/2022
24.66
 38,900 24.32 24.66 22.78 0 0 0
11/10/2022
24.24
 79,700 24.93 25.20 24.16 0 0 0
10/10/2022
24.78
 51,300 24.62 25.09 23.97 0 0 0
07/10/2022
24.66
 58,400 25.43 25.43 23.66 0 0 0
06/10/2022
25.43
 32,300 25.62 25.70 25.09 0 0 0
05/10/2022
25.47
 37,500 25.09 25.62 25.09 0 0 0
04/10/2022
25.20
 54,600 25.39 25.62 24.85 0 0 0
03/10/2022
25.24
 28,600 25.47 25.82 25.01 0 0 0
30/09/2022
25.78
 73,400 25.62 26.43 25.35 0 0 0
29/09/2022
26.01
 36,900 26.62 26.62 26.01 0 0 0
28/09/2022
26.39
 19,300 26.78 26.78 26.39 0 0 0
27/09/2022
26.86
 58,300 26.16 26.93 26.16 0 0 0
26/09/2022
26.16
 101,800 26.93 26.93 26.09 0 0 0
23/09/2022
26.97
 37,600 27.16 27.20 26.97 0 0 0
22/09/2022
27.16
 58,700 27.16 27.36 26.86 0 0 0
21/09/2022
27.16
 19,200 26.82 27.32 26.82 0 0 0
20/09/2022
27.09
 41,900 27.12 27.20 26.97 0 0 0
19/09/2022
27.09
 79,000 27.39 27.55 26.93 0 0 0
16/09/2022
27.39
 46,500 27.39 27.66 27.39 0 0 0
15/09/2022
27.70
 56,100 27.20 27.70 27.20 0 0 0
14/09/2022
27.16
 71,500 27.36 27.36 26.86 0 0 0
13/09/2022
27.59
 40,900 27.78 27.78 27.47 0 0 0
12/09/2022
27.62
 30,200 27.55 27.70 27.55 0 0 0
09/09/2022
27.32
 98,300 27.39 27.70 27.01 0 0 0
08/09/2022
27.39
 105,000 27.70 28.01 27.28 0 0 0
07/09/2022
27.70
 123,900 28.32 28.36 27.70 0 0 0
06/09/2022
28.28
 78,600 28.47 28.70 28.16 0 0 0
05/09/2022
28.24
 138,400 28.63 28.63 28.13 0 0 0
31/08/2022
28.63
 106,800 28.47 28.63 28.05 0 0 0
30/08/2022
28.55
 92,900 28.78 29.09 28.51 0 0 0
29/08/2022: Cổ tức tiền mặt tỉ lệ: 42%
29/08/2022
28.70
 250,800 29.32 29.32 27.70 0 0 0
26/08/2022
29.78
 302,000 29.99 29.99 29.57 0 0 0
25/08/2022
29.85
 289,500 29.57 29.99 29.54 0 0 0
24/08/2022
29.33
 216,800 29.15 29.36 29.15 0 0 0
23/08/2022
29.15
 161,800 28.95 29.15 28.91 0 0 0
22/08/2022
28.91
 142,800 28.81 29.09 28.81 0 0 0
19/08/2022
28.81
 106,000 28.84 28.88 28.77 0 0 0
18/08/2022
28.77
 110,500 28.84 28.95 28.53 0 0 0
17/08/2022
28.84
 191,700 29.12 29.12 28.46 0 0 0
16/08/2022
28.98
 204,800 29.29 29.43 28.88 0 0 0
15/08/2022
29.22
 322,800 29.50 29.50 29.02 0 0 0
12/08/2022
29.12
 376,300 28.81 29.15 28.63 0 0 0
11/08/2022
28.32
 205,200 28.63 28.84 28.11 0 0 0
10/08/2022
28.18
 254,800 27.42 28.25 27.07 0 0 0
09/08/2022
27.28
 50,200 27.21 27.42 27.18 0 0 0
08/08/2022
27.07
 43,600 27.21 27.21 27.04 0 0 0
05/08/2022
27.07
 72,200 26.66 27.21 26.66 0 0 0
04/08/2022
26.66
 58,900 26.59 26.93 26.59 0 0 0
03/08/2022
26.59
 55,700 26.52 26.66 26.48 0 0 0
02/08/2022
26.59
 58,900 26.62 26.73 26.38 0 0 0
01/08/2022
26.59
 67,500 26.24 26.59 26.24 0 0 0
29/07/2022
26.24
 47,500 25.96 26.52 25.96 0 0 0
28/07/2022
25.93
 106,700 26.00 26.07 25.68 0 0 0
27/07/2022
25.79
 43,600 25.55 25.82 25.44 0 0 0
26/07/2022
25.55
 25,100 25.68 25.68 25.13 0 0 0
25/07/2022
25.68
 45,600 25.48 25.82 25.41 0 0 0
22/07/2022
25.41
 57,000 25.30 25.61 25.30 0 0 0
21/07/2022
25.30
 39,700 25.27 25.41 25.23 0 0 0
20/07/2022
25.23
 19,000 25.34 25.41 25.09 0 0 0
19/07/2022
25.27
 21,500 25.13 25.27 24.92 0 0 0
18/07/2022
25.13
 47,500 25.13 25.30 25.09 0 0 0
15/07/2022
25.09
 17,600 25.13 25.13 24.96 0 0 0
14/07/2022
25.16
 41,400 25.34 25.34 24.99 0 0 0
13/07/2022
25.13
 54,600 25.02 25.27 24.96 0 0 0
12/07/2022
25.02
 42,700 24.64 25.06 24.64 0 0 0
11/07/2022
24.61
 32,500 24.47 24.71 24.30 0 0 0
08/07/2022
24.47
 14,200 24.54 24.57 24.37 0 0 0
07/07/2022
24.30
 53,100 24.23 24.30 24.16 0 0 0
06/07/2022
24.19
 42,700 24.37 24.37 24.19 0 0 0
05/07/2022
24.33
 45,000 24.64 24.64 24.30 0 0 0
04/07/2022
24.50
 28,800 24.75 24.78 24.43 0 0 0
01/07/2022
24.30
 60,600 24.64 24.64 24.19 0 0 0
30/06/2022
24.61
 34,100 24.92 24.99 24.61 0 0 0
29/06/2022
24.92
 73,600 24.71 24.92 24.43 0 0 0
28/06/2022
24.82
 149,000 24.99 25.06 24.75 0 0 0
27/06/2022
25.06
 43,000 25.16 25.16 24.37 0 0 0
24/06/2022
24.99
 26,200 24.30 24.99 24.30 0 0 0
23/06/2022
24.26
 79,100 24.23 24.30 23.98 0 0 0
22/06/2022
24.30
 139,200 24.71 24.89 24.23 0 0 0
21/06/2022
24.92
 50,900 25.09 25.13 24.85 0 0 0
20/06/2022
25.02
 118,000 25.68 25.79 25.02 0 0 0
17/06/2022
25.79
 142,900 25.27 25.93 25.09 0 0 0
16/06/2022
25.27
 53,200 24.99 25.48 24.99 0 0 0
15/06/2022
24.61
 59,000 24.92 24.92 24.40 0 0 0
14/06/2022
24.57
 54,000 23.88 24.99 23.88 0 0 0
13/06/2022
24.92
 123,400 25.34 25.34 24.57 0 0 0
10/06/2022
25.48
 99,300 25.68 25.75 25.48 0 0 0
09/06/2022
25.72
 31,000 25.93 26.00 25.72 0 0 0
08/06/2022
25.93
 58,600 25.41 25.96 25.41 0 0 0
07/06/2022
25.55
 88,200 25.13 25.61 25.02 0 0 0
06/06/2022
25.41
 116,900 25.68 25.89 25.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc