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)
19/08/2025
33.19
 66,300 33.14 33.38 32.91 0 0 0
18/08/2025
33.14
 29,300 32.96 33.47 32.87 0 0 0
15/08/2025
32.96
 77,200 33.38 33.47 32.91 0 0 0
14/08/2025
33.61
 72,600 34.02 34.16 33.28 0 0 0
13/08/2025
34.02
 124,900 33.01 34.30 33.01 0 0 0
12/08/2025
32.91
 88,100 32.54 33.24 32.36 0 0 0
11/08/2025
32.50
 73,800 32.63 32.63 32.36 0 0 0
08/08/2025
32.40
 57,700 32.36 32.45 31.99 0 0 0
07/08/2025
32.36
 86,300 32.45 32.68 32.31 0 0 0
06/08/2025
32.36
 30,700 32.08 32.40 32.03 0 0 0
05/08/2025
32.08
 119,500 32.36 32.59 32.08 0 0 0
04/08/2025
32.31
 68,200 31.99 32.45 31.80 0 0 0
01/08/2025
31.75
 50,800 31.75 31.99 31.61 0 0 0
31/07/2025
31.75
 66,500 31.99 31.99 31.66 0 0 0
30/07/2025
31.71
 42,900 31.61 31.89 31.52 0 0 0
29/07/2025
31.52
 86,300 31.99 32.17 31.52 0 0 0
28/07/2025
32.03
 54,300 32.08 32.08 31.89 0 0 0
25/07/2025
32.08
 73,300 32.08 32.08 31.89 0 0 0
24/07/2025
32.08
 109,600 32.08 32.12 31.80 0 0 0
23/07/2025
32.08
 52,700 31.61 32.17 31.61 0 0 0
22/07/2025
31.80
 78,100 31.85 31.99 31.52 0 0 0
21/07/2025
31.80
 123,200 31.85 31.94 31.71 0 0 0
18/07/2025
32.08
 69,100 32.17 32.26 31.89 0 0 0
17/07/2025
32.17
 55,200 32.36 32.45 32.12 0 0 0
16/07/2025
32.03
 43,200 31.89 32.45 31.80 0 0 0
15/07/2025
31.89
 65,900 31.89 32.26 31.80 0 0 0
14/07/2025
31.89
 52,400 32.36 32.36 31.75 0 0 0
11/07/2025
31.99
 106,900 32.63 32.96 31.99 0 0 0
10/07/2025
32.63
 87,600 32.73 33.65 32.63 0 0 0
09/07/2025
32.77
 96,600 31.99 33.01 31.89 0 0 0
08/07/2025
31.89
 103,200 31.85 31.89 31.61 0 0 0
07/07/2025
31.61
 66,100 31.61 31.80 31.48 0 0 0
04/07/2025
31.52
 35,900 31.48 31.66 31.43 0 0 0
03/07/2025
31.48
 205,800 31.24 32.26 31.20 0 0 0
02/07/2025
31.34
 58,300 31.34 31.48 31.24 0 0 0
01/07/2025
31.34
 60,700 31.52 31.61 31.20 0 0 0
30/06/2025
31.61
 88,500 31.43 31.89 31.43 0 0 0
27/06/2025
31.43
 53,600 31.48 31.61 31.38 0 0 0
26/06/2025
31.48
 159,000 30.97 31.61 30.97 0 0 0
25/06/2025
31.01
 45,300 30.83 31.06 30.83 0 0 0
24/06/2025
30.87
 60,900 30.87 31.06 30.87 0 0 0
23/06/2025
30.87
 27,700 30.92 30.92 30.69 0 0 0
20/06/2025
30.87
 50,000 30.97 31.06 30.87 0 0 0
19/06/2025
30.97
 32,500 30.97 31.06 30.87 0 0 0
18/06/2025
31.06
 24,400 31.20 31.20 30.92 0 0 0
17/06/2025
31.15
 37,700 30.97 31.24 30.87 0 0 0
16/06/2025
30.97
 46,200 30.87 31.15 30.83 0 0 0
13/06/2025
30.87
 104,700 30.87 31.06 30.73 0 0 0
12/06/2025
31.01
 23,100 31.06 31.06 30.83 0 0 0
11/06/2025
31.01
 69,700 30.87 31.01 30.83 0 0 0
10/06/2025
30.83
 46,600 30.83 31.24 30.78 0 0 0
09/06/2025
30.87
 75,600 30.92 31.10 30.78 0 0 0
06/06/2025
30.97
 100,200 31.34 31.34 30.83 0 0 0
05/06/2025
31.34
 101,700 31.29 31.61 31.15 0 0 0
04/06/2025
31.29
 82,200 31.48 31.48 31.10 0 0 0
03/06/2025
31.52
 64,900 31.10 31.52 31.01 0 0 0
02/06/2025
30.97
 79,400 31.10 31.15 30.59 0 0 0
30/05/2025
31.15
 82,900 31.48 31.52 31.15 0 0 0
29/05/2025
31.48
 75,500 31.99 31.99 31.24 0 0 0
28/05/2025
31.61
 156,000 32.63 32.63 31.57 0 0 0
27/05/2025
31.99
 258,500 31.20 32.63 31.20 0 0 0
26/05/2025
31.15
 165,800 31.06 31.24 30.59 0 0 0
23/05/2025
30.97
 63,400 31.34 31.34 30.87 0 0 0
22/05/2025
30.97
 66,000 30.78 31.01 30.78 0 0 0
21/05/2025
30.97
 65,700 31.34 31.34 30.78 0 0 0
20/05/2025
31.24
 77,200 31.34 31.57 31.01 0 0 0
19/05/2025
31.29
 77,400 31.52 31.71 31.01 0 0 0
16/05/2025
31.61
 184,000 31.38 32.22 31.38 0 0 0
15/05/2025
31.38
 123,900 31.52 31.75 31.06 0 0 0
14/05/2025
31.52
 138,600 30.97 31.61 30.97 0 0 0
13/05/2025
30.92
 107,800 30.64 31.06 30.59 0 0 0
12/05/2025
30.59
 134,900 30.87 30.87 29.67 0 0 0
09/05/2025
30.59
 112,200 31.20 31.20 30.50 0 0 0
08/05/2025
30.97
 106,700 30.46 31.15 30.41 0 0 0
07/05/2025
30.41
 134,900 30.22 30.78 30.22 0 0 0
06/05/2025
30.22
 95,300 30.22 30.78 30.22 0 0 0
05/05/2025
30.13
 65,000 30.04 30.13 29.85 0 0 0
29/04/2025
30.04
 140,100 29.85 30.59 29.57 0 0 0
28/04/2025
29.85
 114,200 29.67 30.18 29.67 0 0 0
25/04/2025
29.67
 109,100 30.27 30.27 29.62 0 0 0
24/04/2025
30.27
 123,300 29.95 30.36 29.57 0 0 0
23/04/2025
29.99
 137,700 30.59 30.64 29.67 0 0 0
22/04/2025
30.04
 377,200 31.34 31.34 29.25 0 0 0
21/04/2025: Cổ tức tiền mặt tỉ lệ: 23.64%
21/04/2025
31.43
 184,000 32.45 32.45 31.34 0 0 0
18/04/2025
31.65
 179,200 31.56 31.86 31.21 0 0 0
17/04/2025
31.04
 131,900 31.30 31.39 30.78 0 0 0
16/04/2025
31.30
 133,100 31.91 31.91 31.13 0 0 0
15/04/2025
31.13
 353,400 31.13 31.30 30.52 0 0 0
14/04/2025
31.21
 364,100 30.87 31.26 30.61 0 0 0
11/04/2025
30.39
 308,500 31.21 31.21 29.87 0 0 0
10/04/2025
31.17
 344,800 31.17 31.17 31.13 0 0 0
09/04/2025
29.13
 393,900 29.13 30.17 29.13 0 0 0
08/04/2025
31.30
 158,700 31.30 31.30 31.30 0 0 0
04/04/2025
33.64
 427,400 31.30 33.64 31.30 0 0 0
03/04/2025
33.64
 282,900 33.64 34.25 33.64 0 0 0
02/04/2025
36.16
 113,600 35.90 36.33 35.55 0 0 0
01/04/2025
35.85
 42,300 35.55 35.94 35.55 0 0 0
31/03/2025
35.55
 158,200 36.07 36.16 35.42 0 0 0
28/03/2025
36.07
 42,600 36.46 36.85 36.03 0 0 0
27/03/2025
36.42
 184,400 35.72 37.37 35.55 0 0 0

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