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

29.20
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
(2026-08-19) 		-0.20 -0.68% 276,400 -10,900 0
28.80
34.75
29.20
2 tháng
(2026-07-20) 		-0.85 -2.84% 497,100 -10,900 0
28.80
34.75
29.20
3 tháng
(2026-06-22) 		-1.10 -3.64% 763,400 -10,900 0
28.80
34.75
29.20
6 tháng
(2026-03-23) 		-1.73 -5.60% 2,045,700 -10,900 0
26.70
34.75
29.20
12 tháng
(2025-09-23) 		-3.02 -9.41% 5,477,500 -10,900 0
26.70
34.75
29.20
24 tháng
(2024-09-30) 		-1.42 -4.66% 33,156,000 -10,900 0
24.97
38.93
29.20
36 tháng
(2023-10-04) 		-2.48 -7.85% 42,036,800 -10,900 0
23.47
38.93
29.20
60 tháng
(2021-10-14) 		1.72 6.26% 86,177,300 357,985 21.5
20.08
38.93
29.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2020
8.71
 28,970 8.74 8.74 8.33 670 0 0.0
04/02/2020
8.74
 31,040 8.78 8.96 8.42 50 0 0.0
03/02/2020
8.78
 5,960 8.96 8.96 8.51 3,030 1,000 0.0
31/01/2020
8.96
 24,180 9.00 9.09 8.87 9,610 0 0.2
30/01/2020
9.00
 4,650 9.18 9.18 9.00 500 0 0.0
22/01/2020
9.18
 43,140 9.18 9.18 8.96 11,390 50 0.2
21/01/2020
9.18
 24,310 9.23 9.23 8.96 10 0 0.0
20/01/2020
9.23
 7,690 9.18 9.23 9.18 2,500 0 0.1
17/01/2020
9.18
 4,150 9.18 9.18 9.09 10 0 0.0
16/01/2020
9.18
 9,860 9.18 9.27 9.09 10 80 -0.0
15/01/2020
9.18
 9,780 9.14 9.27 9.09 10 0 0.0
14/01/2020
9.14
 14,620 9.09 9.25 9.09 30 0 0.0
13/01/2020
9.09
 32,980 8.96 9.18 8.96 0 20 -0.0
10/01/2020
8.96
 4,160 9.09 9.09 8.96 10 0 0.0
09/01/2020
9.09
 7,280 8.96 9.14 9.09 5,000 0 0.1
08/01/2020
8.96
 9,060 9.05 9.05 8.78 7,010 0 0.1
07/01/2020
9.05
 1,830 8.87 9.05 8.85 10 0 0.0
06/01/2020
8.87
 5,060 9.14 9.14 8.87 10 0 0.0
03/01/2020
9.14
 1,940 9.14 9.14 8.78 10 0 0.0
02/01/2020
9.14
 32,680 9.18 9.18 8.96 110 0 0.0
31/12/2019
9.18
 7,630 9.23 9.32 9.12 80 0 0.0
30/12/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/44 (Volume + 44%, Ratio=0.44)
30/12/2019
9.23
 54,090 8.90 9.41 8.96 460 0 0.0
27/12/2019
8.90
 25,530 8.96 9.18 8.66 0 210 -0.0
26/12/2019
8.96
 18,190 8.97 8.99 8.83 1,170 0 0.0
25/12/2019
8.97
 8,980 8.93 9.02 8.79 450 0 0.0
24/12/2019
8.93
 5,110 8.87 9.01 8.87 0 0 0
23/12/2019
8.87
 11,740 9.01 9.15 8.87 1,520 2,980 -0.0
20/12/2019
9.01
 4,210 9.01 9.01 8.88 3,100 0 0.1
19/12/2019
9.01
 16,110 8.87 9.01 8.83 0 0 0
18/12/2019
8.87
 21,120 8.82 8.90 8.80 0 0 0
17/12/2019
8.82
 9,010 8.90 8.90 8.82 0 0 0
16/12/2019
8.90
 130 8.90 8.94 8.83 0 0 0
13/12/2019
8.90
 6,050 8.99 9.27 8.83 10 0 0.0
12/12/2019
8.99
 9,870 8.97 9.02 8.97 1,000 0 0.0
11/12/2019
8.97
 9,060 8.97 8.99 8.96 0 0 0
10/12/2019
8.97
 16,100 8.97 8.97 8.93 0 0 0
09/12/2019
8.97
 6,710 8.90 8.97 8.87 0 0 0
06/12/2019
8.90
 9,660 8.96 8.96 8.90 0 0 0
05/12/2019
8.96
 4,140 8.96 8.99 8.87 3,200 0 0.1
04/12/2019
8.96
 16,240 8.85 8.96 8.80 1,400 0 0.0
03/12/2019
8.85
 10,750 8.85 8.97 8.66 50 0 0.0
02/12/2019
8.85
 6,140 8.87 9.01 8.74 20 300 -0.0
29/11/2019
8.87
 30,690 8.94 9.01 8.83 6,440 0 0.2
28/11/2019
8.94
 7,310 8.99 8.99 8.90 0 0 0
27/11/2019
8.99
 32,600 8.96 9.02 8.87 420 0 0.0
26/11/2019
8.96
 36,560 8.77 9.21 8.87 0 0 0
25/11/2019
8.77
 32,420 8.65 8.87 8.65 30 0 0.0
22/11/2019
8.65
 6,650 8.65 8.65 8.49 0 0 0
21/11/2019
8.65
 18,100 8.68 8.71 8.65 1,300 0 0.0
20/11/2019
8.68
 1,600 8.71 8.74 8.57 20 0 0.0
19/11/2019
8.71
 6,210 8.71 9.01 8.71 0 0 0
18/11/2019
8.71
 800 8.71 8.71 8.71 670 0 0.0
15/11/2019
8.71
 1,050 8.62 8.76 8.71 10 0 0.0
14/11/2019
8.62
 8,000 8.68 8.80 8.62 0 0 0
13/11/2019
8.68
 2,950 8.66 8.71 8.57 680 0 0.0
12/11/2019
8.66
 30 8.62 8.71 8.59 10 0 0.0
11/11/2019
8.62
 22,220 8.71 8.71 8.59 0 0 0
08/11/2019
8.71
 35,480 8.80 8.80 8.71 30 0 0.0
07/11/2019
8.80
 1,430 8.79 8.80 8.71 0 0 0
06/11/2019
8.79
 14,900 8.82 8.82 8.71 10 0 0.0
05/11/2019
8.82
 24,650 8.83 8.83 8.71 10 0 0.0
04/11/2019
8.83
 5,310 8.76 8.85 8.49 10 0 0.0
01/11/2019
8.76
 9,550 8.82 8.83 8.55 500 0 0.0
31/10/2019
8.82
 7,650 8.71 8.94 8.55 40 0 0.0
30/10/2019
8.71
 890 8.80 8.80 8.71 0 0 0
29/10/2019
8.80
 810 8.80 8.90 8.69 10 20 -0.0
28/10/2019
8.80
 1,230 8.88 8.88 8.71 0 0 0
25/10/2019
8.88
 260 8.88 8.88 8.65 10 0 0.0
24/10/2019
8.88
 2,740 8.93 8.93 8.71 20 0 0.0
23/10/2019
8.93
 3,550 8.99 8.99 8.71 40 0 0.0
22/10/2019
8.99
 11,860 8.80 8.99 8.79 340 0 0.0
21/10/2019
8.80
 920 8.73 8.80 8.79 0 0 0
18/10/2019
8.73
 9,660 8.88 8.88 8.71 10 0 0.0
17/10/2019
8.88
 6,320 8.83 8.94 8.77 20 860 -0.0
16/10/2019
8.83
 3,000 8.94 8.96 8.83 10 0 0.0
15/10/2019
8.94
 4,350 8.99 8.99 8.77 120 0 0.0
14/10/2019
8.99
 2,460 9.05 9.05 8.79 50 0 0.0
11/10/2019
9.05
 15,880 8.96 9.07 8.83 40 0 0.0
10/10/2019
8.96
 21,740 8.77 9.05 8.74 10 0 0.0
09/10/2019
8.77
 15,210 8.71 8.85 8.73 10 0 0.0
08/10/2019
8.71
 10,690 8.63 8.71 8.63 10 0 0.0
07/10/2019
8.63
 14,150 8.63 8.87 8.59 20 0 0.0
04/10/2019
8.63
 17,280 8.66 8.76 8.55 30 0 0.0
03/10/2019
8.66
 5,940 8.65 8.74 8.59 20 0 0.0
02/10/2019
8.65
 16,450 8.62 8.71 8.55 10 0 0.0
01/10/2019
8.62
 9,050 8.76 8.76 8.62 0 0 0
30/09/2019: Cổ tức tiền mặt tỉ lệ: 2%
30/09/2019
8.76
 6,220 8.69 8.76 8.71 2,520 0 0.1
27/09/2019
8.69
 13,730 8.77 8.86 8.59 60 0 0.0
26/09/2019
8.77
 13,610 8.68 8.90 8.68 20 0 0.0
25/09/2019
8.68
 36,260 8.80 8.80 8.65 10 0 0.0
24/09/2019
8.80
 26,860 8.96 9.00 8.65 20 0 0.0
23/09/2019
8.96
 22,860 8.96 9.08 8.90 30 2,000 -0.1
20/09/2019
8.96
 81,130 8.80 8.96 8.80 10 0 0.0
19/09/2019
8.80
 24,640 8.94 8.94 8.65 310 0 0.0
18/09/2019
8.94
 34,390 8.86 8.99 8.77 0 0 0
17/09/2019
8.86
 17,840 8.86 8.96 8.74 10 0 0.0
16/09/2019
8.86
 48,950 8.66 8.96 8.53 180 0 0.0
13/09/2019
8.66
 16,260 8.83 8.90 8.65 40 0 0.0
12/09/2019
8.83
 15,880 8.65 8.90 8.65 0 2,500 -0.1
11/09/2019
8.65
 14,530 8.65 8.90 8.65 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |