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)
04/06/2020
12.98
 73,550 13.10 13.13 12.98 0 0 0
03/06/2020
13.10
 74,860 12.98 13.18 12.93 0 0 0
02/06/2020
12.93
 19,820 13.18 13.18 12.88 0 0 0
01/06/2020
13.18
 131,730 12.67 13.18 12.47 0 0 0
29/05/2020
12.67
 137,600 12.75 12.88 12.52 0 0 0
28/05/2020
12.88
 85,060 12.93 12.98 12.67 0 0 0
27/05/2020
12.93
 111,980 13.41 13.41 12.47 0 0 0
26/05/2020
13.13
 231,990 13.20 13.20 12.67 0 0 0
25/05/2020
12.34
 106,210 12.34 12.34 12.34 0 0 0
22/05/2020
11.56
 72,840 11.51 11.66 11.30 0 0 0
21/05/2020
11.46
 37,490 11.79 11.79 11.30 0 0 0
20/05/2020
11.51
 67,400 11.56 11.76 11.35 0 0 0
19/05/2020
11.41
 48,190 11.35 11.41 11.15 0 0 0
18/05/2020
11.05
 37,700 11.05 11.20 10.92 0 0 0
15/05/2020
11.05
 45,060 11.25 11.30 10.95 0 0 0
14/05/2020
11.30
 99,070 11.41 11.41 10.65 0 0 0
13/05/2020
11.41
 265,330 11.58 11.58 11.15 0 0 0
12/05/2020
10.85
 35,900 10.85 10.85 10.85 0 0 0
11/05/2020
10.14
 209,310 10.14 10.14 10.14 0 0 0
08/05/2020
9.48
 215,690 9.10 9.76 9.10 0 0 0
07/05/2020
9.12
 25,030 9.02 9.25 8.97 0 0 0
06/05/2020
9.02
 8,160 9.02 9.02 8.97 0 0 0
05/05/2020
9.02
 10,810 8.97 9.02 8.97 0 0 0
04/05/2020
9.02
 2,180 9.07 9.07 8.82 0 0 0
29/04/2020
9.07
 57,370 9.07 9.12 8.72 0 0 0
28/04/2020
8.72
 1,820 8.67 8.72 8.64 0 0 0
27/04/2020
8.72
 22,730 8.62 8.74 8.62 0 0 0
24/04/2020
8.72
 18,560 8.77 8.77 8.72 0 0 0
23/04/2020
8.74
 23,670 8.74 8.79 8.74 0 0 0
22/04/2020
8.77
 25,810 8.36 8.77 8.36 0 0 0
21/04/2020
8.62
 13,990 8.82 8.82 8.62 0 0 0
20/04/2020
8.87
 9,750 8.72 9.02 8.72 0 0 0
17/04/2020
8.87
 51,110 9.02 9.12 8.87 0 0 0
16/04/2020
9.02
 7,150 9.12 9.18 8.97 0 0 0
15/04/2020
9.07
 32,430 8.97 9.07 8.87 0 0 0
14/04/2020
8.69
 16,950 8.69 9.12 8.69 0 0 0
13/04/2020
8.69
 25,000 8.62 8.72 8.31 0 0 0
10/04/2020
8.57
 58,320 8.11 8.57 8.11 0 0 0
09/04/2020
8.26
 30,040 8.26 8.26 8.16 0 0 0
08/04/2020
8.16
 76,150 8.09 8.19 8.09 0 0 0
07/04/2020
7.88
 22,890 8.29 8.29 7.88 0 0 0
06/04/2020
8.11
 34,080 8.11 8.21 8.11 0 0 0
03/04/2020
7.86
 14,490 7.73 7.96 7.60 0 0 0
01/04/2020
7.55
 15,850 7.55 7.65 7.45 0 0 0
31/03/2020
7.55
 7,550 7.25 7.91 7.25 0 0 0
30/03/2020
7.45
 27,590 7.63 7.91 7.38 0 0 0
27/03/2020
7.91
 13,170 8.14 8.14 7.65 0 0 0
26/03/2020
8.11
 1,940 7.91 8.11 7.86 0 0 0
25/03/2020
8.11
 26,680 7.76 8.11 7.76 0 0 0
24/03/2020: Cổ tức tiền mặt tỉ lệ: 20%
24/03/2020
7.76
 11,000 7.35 8.16 7.35 0 0 0
23/03/2020
7.71
 83,830 8.26 8.26 7.71 0 0 0
20/03/2020
8.26
 84,900 8.22 8.29 8.11 0 0 0
19/03/2020
8.22
 39,140 8.29 8.47 7.97 0 0 0
18/03/2020
8.26
 17,950 8.00 8.29 8.00 0 0 0
17/03/2020
8.00
 30,480 8.00 8.00 7.86 0 0 0
16/03/2020
7.97
 45,350 7.97 8.02 7.86 0 0 0
13/03/2020
7.86
 69,140 8.15 8.15 7.50 0 0 0
12/03/2020
8.06
 31,400 8.06 8.47 7.88 0 0 0
11/03/2020
8.47
 25,810 8.78 8.78 8.20 0 0 0
10/03/2020
8.51
 6,680 8.51 8.74 8.42 0 0 0
09/03/2020
8.33
 49,460 8.74 8.74 8.22 0 0 0
06/03/2020
8.82
 24,460 8.69 8.91 8.60 0 0 0
05/03/2020
8.78
 7,100 8.71 8.96 8.60 0 0 0
04/03/2020
8.56
 6,990 8.60 8.74 8.51 0 0 0
03/03/2020
8.56
 24,070 8.29 8.58 8.29 0 0 0
02/03/2020
8.06
 19,810 8.29 8.29 8.06 0 0 0
28/02/2020
8.47
 16,060 8.31 8.49 8.26 0 0 0
27/02/2020
8.87
 50,770 8.38 8.96 8.06 0 0 0
26/02/2020
8.38
 13,750 8.38 8.38 8.15 0 0 0
25/02/2020
8.22
 8,960 8.24 8.24 8.11 0 0 0
24/02/2020
8.24
 18,060 8.24 8.24 8.06 0 0 0
21/02/2020
8.24
 14,220 8.29 8.35 8.24 0 0 0
20/02/2020
8.26
 1,110 8.49 8.49 8.26 0 0 0
19/02/2020
8.24
 18,850 8.33 8.44 8.24 0 0 0
18/02/2020
8.33
 980 8.29 8.60 8.29 0 0 0
17/02/2020
8.38
 2,050 8.56 8.56 8.26 0 0 0
14/02/2020
8.38
 19,580 8.35 8.47 8.29 0 0 0
13/02/2020
8.38
 3,810 8.42 8.58 8.38 0 0 0
12/02/2020
8.65
 30,620 8.87 8.87 8.33 0 0 0
11/02/2020
8.69
 41,790 8.51 8.69 8.33 0 0 0
10/02/2020
8.69
 21,740 8.87 8.87 8.33 0 0 0
07/02/2020
8.67
 26,670 8.67 9.18 8.33 0 0 0
06/02/2020
8.67
 14,900 8.67 8.74 8.38 0 0 0
05/02/2020
8.71
 28,970 8.74 8.74 8.33 0 0 0
04/02/2020
8.74
 31,040 8.96 8.96 8.42 0 0 0
03/02/2020
8.78
 5,960 8.78 8.91 8.51 0 0 0
31/01/2020
8.96
 24,180 9.09 9.09 8.87 0 0 0
30/01/2020
9.00
 4,650 9.18 9.18 9.00 0 0 0
22/01/2020
9.18
 43,140 9.18 9.18 8.96 0 0 0
21/01/2020
9.18
 24,310 9.18 9.23 8.96 0 0 0
20/01/2020
9.23
 7,690 9.18 9.23 9.18 0 0 0
17/01/2020
9.18
 4,150 9.18 9.18 9.09 0 0 0
16/01/2020
9.18
 9,860 9.18 9.27 9.09 0 0 0
15/01/2020
9.18
 9,780 9.27 9.27 9.09 0 0 0
14/01/2020
9.14
 14,620 9.09 9.25 9.09 0 0 0
13/01/2020
9.09
 32,980 9.14 9.18 8.96 0 0 0
10/01/2020
8.96
 4,160 9.09 9.09 8.96 0 0 0
09/01/2020
9.09
 7,280 9.14 9.14 9.09 0 0 0
08/01/2020
8.96
 9,060 8.87 9.05 8.78 0 0 0
07/01/2020
9.05
 1,830 8.87 9.05 8.85 0 0 0

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