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)
23/10/2020
16.73
 232,140 16.95 16.95 16.73 0 0 0
22/10/2020
16.79
 148,090 16.84 16.95 16.76 0 0 0
21/10/2020
16.79
 91,010 16.95 17.17 16.79 0 0 0
20/10/2020
17.06
 103,160 16.40 17.22 16.40 0 0 0
19/10/2020
16.40
 159,330 16.40 16.68 16.38 0 0 0
16/10/2020
16.38
 168,040 16.40 16.68 16.35 0 0 0
15/10/2020
16.68
 215,380 16.95 16.95 16.62 0 0 0
14/10/2020
16.90
 264,980 17.33 17.33 16.79 0 0 0
13/10/2020
17.17
 295,670 17.20 17.25 16.68 0 0 0
12/10/2020
17.20
 362,540 17.50 17.77 17.20 0 0 0
09/10/2020
17.77
 205,240 17.88 17.94 17.33 0 0 0
08/10/2020
17.88
 650,920 17.77 18.32 17.72 0 0 0
07/10/2020
17.14
 232,080 16.57 17.22 16.57 0 0 0
06/10/2020
16.24
 81,830 16.10 16.24 16.08 0 0 0
05/10/2020
16.10
 91,720 15.99 16.10 15.94 0 0 0
02/10/2020
15.97
 48,170 16.19 16.19 15.91 0 0 0
01/10/2020
16.10
 61,280 16.13 16.13 15.86 0 0 0
30/09/2020
15.91
 80,360 15.86 16.02 15.78 0 0 0
29/09/2020
15.83
 43,520 15.75 15.86 15.64 0 0 0
28/09/2020
15.72
 74,920 15.50 15.72 15.50 0 0 0
25/09/2020
15.50
 31,360 15.61 15.61 15.48 0 0 0
24/09/2020
15.56
 37,260 15.53 15.58 15.48 0 0 0
23/09/2020
15.53
 86,490 15.50 15.56 15.34 0 0 0
22/09/2020
15.50
 45,730 15.45 15.58 15.37 0 0 0
21/09/2020
15.58
 63,800 15.42 15.80 15.42 0 0 0
18/09/2020
15.58
 109,360 15.48 15.58 15.37 0 0 0
17/09/2020
15.48
 49,150 15.75 15.75 15.42 0 0 0
16/09/2020
15.42
 58,560 15.39 15.53 15.39 0 0 0
15/09/2020
15.31
 91,410 15.17 15.37 15.15 0 0 0
14/09/2020
15.17
 81,010 15.07 15.28 15.07 0 0 0
11/09/2020
15.12
 62,490 15.07 15.15 15.01 0 0 0
10/09/2020
15.04
 34,330 15.09 15.15 15.04 0 0 0
09/09/2020
15.07
 57,760 15.04 15.09 14.90 0 0 0
08/09/2020
15.04
 43,900 15.01 15.15 14.96 0 0 0
07/09/2020
15.07
 65,280 15.31 15.31 14.93 0 0 0
04/09/2020
15.07
 55,610 15.01 15.09 14.93 0 0 0
03/09/2020
15.15
 67,810 15.23 15.26 14.93 0 0 0
01/09/2020
15.23
 38,850 15.15 15.26 15.04 0 0 0
31/08/2020
15.15
 89,980 15.23 15.31 15.04 0 0 0
28/08/2020
15.31
 127,510 15.15 15.58 14.96 0 0 0
27/08/2020
15.15
 75,170 15.23 15.23 14.96 0 0 0
26/08/2020
15.20
 76,370 15.31 15.31 15.04 0 0 0
25/08/2020
15.23
 127,760 14.93 15.28 14.76 0 0 0
24/08/2020
14.85
 98,950 14.76 14.90 14.68 0 0 0
21/08/2020
14.76
 84,830 14.74 14.85 14.60 0 0 0
20/08/2020
14.76
 96,190 14.82 14.90 14.52 0 0 0
19/08/2020
14.82
 85,840 14.93 14.93 14.71 0 0 0
18/08/2020
14.71
 98,780 14.98 14.98 14.65 0 0 0
17/08/2020
14.98
 143,420 14.98 15.04 14.16 0 0 0
14/08/2020
14.19
 116,840 13.92 14.22 13.78 0 0 0
13/08/2020
13.92
 70,660 13.67 13.94 13.67 0 0 0
12/08/2020
13.67
 45,430 13.73 13.81 13.67 0 0 0
11/08/2020
13.70
 20,910 13.67 13.73 13.62 0 0 0
10/08/2020
13.67
 26,160 13.59 13.67 13.59 0 0 0
07/08/2020
13.59
 47,250 13.62 13.73 13.59 0 0 0
06/08/2020
13.67
 29,920 13.67 13.75 13.56 0 0 0
05/08/2020
13.67
 109,870 13.62 13.75 13.53 0 0 0
04/08/2020
13.67
 62,480 13.78 13.78 13.59 0 0 0
03/08/2020
13.75
 20,230 13.59 13.83 13.59 0 0 0
31/07/2020
13.62
 164,150 13.62 13.81 13.42 0 0 0
30/07/2020
13.62
 7,750 13.67 13.67 13.48 0 0 0
29/07/2020
13.51
 72,330 13.67 13.67 13.23 0 0 0
28/07/2020
13.67
 107,860 13.12 13.75 13.12 0 0 0
27/07/2020
13.29
 49,130 13.18 13.83 13.12 0 0 0
24/07/2020
14.00
 56,830 14.00 14.03 13.40 0 0 0
23/07/2020
14.03
 13,140 14.05 14.05 13.92 0 0 0
22/07/2020
13.97
 25,540 13.92 14.00 13.83 0 0 0
21/07/2020
13.89
 21,060 14.05 14.11 13.89 0 0 0
20/07/2020
14.05
 34,210 14.05 14.05 13.89 0 0 0
17/07/2020
13.92
 38,270 13.86 14.00 13.86 0 0 0
16/07/2020
13.89
 12,310 13.86 13.92 13.86 0 0 0
15/07/2020
13.83
 30,960 13.67 13.83 13.62 0 0 0
14/07/2020
13.67
 29,390 13.53 13.67 13.51 0 0 0
13/07/2020
13.53
 52,300 13.53 13.73 13.45 0 0 0
10/07/2020
13.51
 32,690 13.40 13.51 13.18 0 0 0
09/07/2020
13.32
 38,300 13.12 13.40 13.12 0 0 0
08/07/2020
13.29
 26,400 13.23 13.29 12.91 0 0 0
07/07/2020
13.26
 51,920 13.12 13.26 12.88 0 0 0
06/07/2020
12.96
 9,830 13.12 13.15 12.96 0 0 0
03/07/2020
13.12
 17,570 12.74 13.12 12.74 0 0 0
02/07/2020
12.88
 9,920 12.85 13.01 12.74 0 0 0
01/07/2020
12.91
 36,950 12.85 12.96 12.74 0 0 0
30/06/2020
12.85
 30,200 13.15 13.56 12.60 0 0 0
29/06/2020
13.15
 72,510 14.03 14.03 13.07 0 0 0
26/06/2020: Cổ tức tiền mặt tỉ lệ: 20%
26/06/2020
14.03
 50,420 14.11 14.14 13.89 0 0 0
25/06/2020
13.89
 132,170 13.64 13.89 13.51 0 0 0
24/06/2020
13.79
 119,980 13.48 13.89 13.48 0 0 0
23/06/2020
13.74
 89,220 14.04 14.09 13.69 0 0 0
22/06/2020
14.12
 140,670 13.94 14.19 13.94 0 0 0
19/06/2020
13.84
 109,160 13.51 13.84 13.38 0 0 0
18/06/2020
13.48
 94,110 13.18 13.69 13.18 0 0 0
17/06/2020
13.13
 78,820 13.15 13.18 13.08 0 0 0
16/06/2020
13.13
 52,850 12.98 13.18 12.98 0 0 0
15/06/2020
12.98
 87,690 13.15 13.18 12.95 0 0 0
12/06/2020
13.03
 80,220 13.08 13.08 12.77 0 0 0
11/06/2020
13.13
 74,090 13.36 13.36 13.08 0 0 0
10/06/2020
13.13
 54,910 13.18 13.18 13.08 0 0 0
09/06/2020
13.10
 133,770 13.10 13.18 13.08 0 0 0
08/06/2020
13.08
 81,590 13.08 13.15 12.98 0 0 0
05/06/2020
13.08
 42,240 12.98 13.10 12.93 0 0 0

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