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

28.90
0.05
(0.17%)
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)
22/03/2021
18.53
 193,700 18.53 18.65 18.50 0 0 0
19/03/2021
18.53
 104,400 18.59 18.65 18.53 0 0 0
18/03/2021
18.65
 100,400 18.83 18.90 18.53 0 0 0
17/03/2021
18.71
 263,500 18.56 18.96 18.56 0 0 0
16/03/2021
18.41
 210,400 18.62 18.65 18.41 0 0 0
15/03/2021
18.62
 151,300 18.74 18.87 18.59 0 0 0
12/03/2021
18.71
 122,700 18.90 18.96 18.65 0 0 0
11/03/2021
18.90
 557,900 18.20 19.05 18.17 0 0 0
10/03/2021
18.14
 108,700 18.08 18.14 18.02 0 0 0
09/03/2021
18.08
 157,600 18.14 18.17 17.93 0 0 0
08/03/2021
18.02
 231,800 18.05 18.20 17.96 0 0 0
05/03/2021
18.02
 210,000 17.87 18.14 17.56 0 0 0
04/03/2021
17.87
 221,800 18.17 18.17 17.81 0 0 0
03/03/2021
18.17
 215,100 18.14 18.32 17.99 0 0 0
02/03/2021
18.14
 217,400 18.05 18.17 17.99 0 0 0
01/03/2021
17.93
 143,800 17.93 17.93 17.71 0 0 0
26/02/2021
17.71
 123,000 17.81 17.81 17.53 0 0 0
25/02/2021
17.81
 178,400 17.93 17.99 17.65 0 0 0
24/02/2021
17.87
 346,100 17.53 18.11 17.50 0 0 0
23/02/2021
17.53
 156,800 17.71 17.71 17.44 0 0 0
22/02/2021
17.50
 239,500 17.44 17.81 17.38 0 0 0
19/02/2021
17.44
 120,300 17.38 17.47 17.20 0 0 0
18/02/2021
17.38
 179,400 17.44 17.44 17.26 0 0 0
17/02/2021
17.44
 100,600 17.20 17.47 17.14 0 0 0
09/02/2021
17.20
 91,400 17.20 17.20 16.65 0 0 0
08/02/2021
16.68
 102,900 17.17 17.32 16.47 0 0 0
05/02/2021
17.17
 127,500 17.02 17.20 16.96 0 0 0
04/02/2021
16.96
 146,400 17.08 17.08 15.87 0 0 0
03/02/2021
16.96
 227,300 16.53 17.02 16.47 0 0 0
02/02/2021
16.35
 117,000 15.99 16.65 15.99 0 0 0
01/02/2021
15.99
 162,300 16.50 16.50 15.99 0 0 0
29/01/2021
16.47
 157,800 15.59 16.68 15.14 0 0 0
28/01/2021
15.59
 552,800 15.75 16.35 15.59 0 0 0
27/01/2021
16.75
 242,800 17.32 17.32 16.53 0 0 0
26/01/2021
17.23
 180,500 17.87 17.87 17.14 0 0 0
25/01/2021
17.87
 87,500 17.68 18.02 17.68 0 0 0
22/01/2021
17.99
 222,300 17.87 18.11 17.59 0 0 0
21/01/2021
17.56
 260,100 17.50 17.56 17.11 0 0 0
20/01/2021
17.11
 330,600 17.50 17.50 16.35 0 0 0
19/01/2021
17.50
 320,400 18.50 18.50 17.23 0 0 0
18/01/2021
18.50
 333,500 18.77 18.87 18.47 0 0 0
15/01/2021
18.68
 268,100 18.59 18.90 18.59 0 0 0
14/01/2021
18.59
 239,100 18.90 18.96 18.53 0 0 0
13/01/2021
18.80
 361,400 19.50 19.62 18.71 0 0 0
12/01/2021
19.14
 527,100 18.17 19.14 18.08 0 0 0
11/01/2021
18.23
 235,100 18.35 18.35 18.08 0 0 0
08/01/2021
18.08
 255,200 18.41 18.53 18.02 0 0 0
07/01/2021
18.35
 394,100 18.14 18.74 17.74 0 0 0
06/01/2021
18.14
 255,100 18.29 18.32 18.08 0 0 0
05/01/2021
18.29
 456,500 18.14 18.53 17.96 0 0 0
04/01/2021
18.17
 993,300 17.17 18.17 17.14 0 0 0
31/12/2020
17.14
 188,220 17.14 17.26 17.08 0 0 0
30/12/2020
17.14
 323,010 17.11 17.38 17.11 0 0 0
29/12/2020
17.11
 190,680 16.96 17.11 16.96 0 0 0
28/12/2020
16.96
 302,570 17.08 17.20 16.90 0 0 0
25/12/2020
17.14
 158,170 16.96 17.14 16.84 0 0 0
24/12/2020
16.96
 208,330 17.32 17.32 16.65 0 0 0
23/12/2020
17.26
 368,490 17.05 17.38 17.05 0 0 0
22/12/2020
17.11
 260,250 17.08 17.20 17.02 0 0 0
21/12/2020
17.20
 305,960 17.29 17.44 17.14 0 0 0
18/12/2020
17.29
 186,570 17.50 17.50 17.26 0 0 0
17/12/2020
17.26
 316,190 17.32 17.47 17.26 0 0 0
16/12/2020
17.23
 345,530 17.26 17.38 17.05 0 0 0
15/12/2020
17.08
 218,890 17.17 17.26 16.96 0 0 0
14/12/2020
17.17
 324,370 17.41 17.56 17.08 0 0 0
11/12/2020
17.14
 239,700 16.96 17.14 16.65 0 0 0
10/12/2020
16.96
 452,910 17.38 17.50 16.96 0 0 0
09/12/2020
17.29
 222,250 17.62 17.62 17.14 0 0 0
08/12/2020
17.44
 420,260 16.96 17.78 16.90 0 0 0
07/12/2020
16.96
 354,100 16.96 17.08 16.81 0 0 0
04/12/2020
16.96
 419,970 17.17 17.17 16.84 0 0 0
03/12/2020
17.20
 486,340 17.32 17.74 17.08 0 0 0
02/12/2020
17.20
 1,003,180 16.99 17.50 16.90 0 0 0
01/12/2020
16.93
 344,030 16.35 16.93 16.11 0 0 0
30/11/2020
16.41
 307,690 15.93 16.59 15.93 0 0 0
27/11/2020
15.99
 100,140 15.96 15.99 15.81 5,400 900 0.1
26/11/2020
15.96
 85,510 15.93 15.99 15.87 0 0 0
25/11/2020
16.02
 58,330 16.02 16.14 15.93 0 0 0
24/11/2020
16.05
 199,520 16.20 16.20 15.87 0 0 0
23/11/2020
16.05
 115,700 16.23 16.29 15.99 0 0 0
20/11/2020
16.23
 130,700 16.14 16.23 16.05 0 0 0
19/11/2020
16.17
 110,660 15.99 16.35 15.87 0 0 0
18/11/2020
15.99
 236,810 16.35 16.35 15.87 0 0 0
17/11/2020
16.41
 178,480 16.47 16.62 16.35 0 0 0
16/11/2020
16.29
 216,650 15.78 16.29 15.75 0 0 0
13/11/2020
15.69
 205,340 15.63 15.69 15.47 0 0 0
12/11/2020
15.63
 194,920 15.32 15.63 15.20 0 0 0
11/11/2020
15.20
 195,740 15.11 15.20 14.87 0 0 0
10/11/2020
14.78
 270,800 15.41 15.41 14.78 0 0 0
09/11/2020
15.08
 380,240 15.14 15.38 15.02 0 0 0
06/11/2020
15.02
 172,860 15.08 15.08 14.81 0 0 0
05/11/2020
15.08
 119,140 14.69 15.11 14.69 0 0 0
04/11/2020
14.69
 253,840 14.84 14.87 14.63 0 0 0
03/11/2020
14.90
 238,190 15.08 15.14 14.87 0 0 0
02/11/2020
15.08
 423,460 14.20 15.14 14.05 0 0 0
30/10/2020
14.17
 314,290 15.08 15.08 14.14 0 0 0
29/10/2020
15.02
 371,240 15.14 15.38 14.50 0 0 0
28/10/2020
15.44
 194,450 16.23 16.32 15.44 0 0 0
27/10/2020: Cổ tức tiền mặt tỉ lệ: 30%
27/10/2020
16.29
 170,900 16.05 16.90 16.05 0 0 0
26/10/2020
16.90
 305,470 16.90 16.95 16.79 0 0 0

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