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

35
0
(0%)
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
(2024-08-21) 		-0.60 -1.69% 595,500 -30,400 -1.0
34.80
35.70
35
2 tháng
(2024-07-22) 		0.10 0.29% 1,577,500 -244,402 -8.5
34.40
35.70
35
3 tháng
(2024-06-24) 		-0.65 -1.82% 2,547,900 -388,202 -13.5
34.35
35.70
35
6 tháng
(2024-03-25) 		-1.09 -3.03% 6,215,300 -1,118,902 -41.2
33.84
37.60
35
12 tháng
(2023-09-26) 		-1.80 -4.88% 8,960,200 -557,402 -20.2
33.84
37.60
35
24 tháng
(2022-10-03) 		5.89 20.24% 16,788,200 2,233,847 81.1
23.16
37.60
35
36 tháng
(2021-10-06) 		4.38 14.29% 53,987,800 2,286,062 92.8
23.16
37.60
35
60 tháng
(2019-10-17) 		24.76 241.69% 129,120,110 -679,049 14.6
8.59
37.60
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
19.24
 102,900 19.80 19.98 19.00 1,800 7,900 -0.2
05/02/2021
19.80
 127,500 19.56 19.84 19.56 4,900 0 0.1
04/02/2021
19.56
 146,400 19.56 19.70 18.30 9,600 1,100 0.2
03/02/2021
19.56
 227,300 18.86 19.63 19.00 9,700 800 0.2
02/02/2021
18.86
 117,000 18.44 19.21 18.44 7,400 15,200 -0.2
01/02/2021
18.44
 162,300 19.00 19.03 18.44 800 16,700 -0.4
29/01/2021
19.00
 157,800 17.99 19.24 17.46 14,500 11,000 0.1
28/01/2021
17.99
 552,800 19.31 19.31 17.99 8,800 600 0.2
27/01/2021
19.31
 242,800 19.87 19.98 19.07 7,700 11,400 -0.1
26/01/2021
19.87
 180,500 20.60 20.60 19.77 2,500 9,200 -0.2
25/01/2021
20.60
 87,500 20.74 20.78 20.40 8,300 0 0.2
22/01/2021
20.74
 222,300 20.26 20.88 20.29 123,800 0 3.7
21/01/2021
20.26
 260,100 19.73 20.26 19.73 4,500 1,000 0.1
20/01/2021
19.73
 330,600 20.19 20.19 18.86 8,000 400 0.2
19/01/2021
20.19
 320,400 21.34 21.34 19.87 6,100 4,100 0.1
18/01/2021
21.34
 333,500 21.55 21.76 21.30 16,400 400 0.5
15/01/2021
21.55
 268,100 21.44 21.79 21.44 10,900 800 0.3
14/01/2021
21.44
 239,100 21.69 21.86 21.37 900 800 0.0
13/01/2021
21.69
 361,400 22.07 22.63 21.58 6,800 4,100 0.1
12/01/2021
22.07
 527,100 21.02 22.07 20.85 13,000 1,600 0.4
11/01/2021
21.02
 235,100 20.85 21.16 20.85 600 2,100 -0.0
08/01/2021
20.85
 255,200 21.16 21.37 20.78 12,000 6,100 0.2
07/01/2021
21.16
 394,100 20.92 21.62 20.47 19,900 0 0.6
06/01/2021
20.92
 255,100 21.09 21.13 20.85 9,500 0 0.3
05/01/2021
21.09
 456,500 20.95 21.37 20.71 16,100 1,800 0.4
04/01/2021
20.95
 993,300 19.77 20.95 19.77 26,000 75,100 -1.4
31/12/2020
19.77
 188,220 19.77 19.91 19.70 1,840 41,000 -1.1
30/12/2020
19.77
 323,010 19.73 20.05 19.73 17,700 76,880 -1.7
29/12/2020
19.73
 190,680 19.56 19.73 19.56 14,150 10,000 0.1
28/12/2020
19.56
 302,570 19.77 19.84 19.49 4,660 26,680 -0.6
25/12/2020
19.77
 158,170 19.56 19.77 19.42 4,620 270 0.1
24/12/2020
19.56
 208,330 19.91 19.98 19.21 390 36,040 -1.0
23/12/2020
19.91
 368,490 19.73 20.05 19.66 13,980 0 0.4
22/12/2020
19.73
 260,250 19.84 19.84 19.63 1,460 4,080 -0.1
21/12/2020
19.84
 305,960 19.94 20.12 19.77 9,870 8,050 0.1
18/12/2020
19.94
 186,570 19.91 20.19 19.91 5,710 0 0.2
17/12/2020
19.91
 316,190 19.87 20.15 19.91 10,110 1,000 0.3
16/12/2020
19.87
 345,530 19.70 20.05 19.66 9,980 1,000 0.3
15/12/2020
19.70
 218,890 19.80 19.91 19.56 7,070 5,160 0.1
14/12/2020
19.80
 324,370 19.77 20.26 19.70 4,360 6,330 -0.1
11/12/2020
19.77
 239,700 19.56 19.77 19.21 9,030 1,280 0.2
10/12/2020
19.56
 452,910 19.94 20.19 19.56 2,830 3,570 -0.0
09/12/2020
19.94
 222,250 20.12 20.33 19.77 12,550 100 0.4
08/12/2020
20.12
 420,260 19.56 20.50 19.49 5,810 0 0.2
07/12/2020
19.56
 354,100 19.56 19.70 19.38 8,170 117,450 -3.0
04/12/2020
19.56
 419,970 19.84 19.84 19.42 100 144,360 -4.0
03/12/2020
19.84
 486,340 19.84 20.47 19.70 4,030 112,900 -3.1
02/12/2020
19.84
 1,003,180 19.52 20.19 19.49 40 431,000 -12.2
01/12/2020
19.52
 344,030 18.93 19.52 18.58 9,960 1,860 0.2
30/11/2020
18.93
 307,690 18.44 19.14 18.37 7,290 3,860 0.1
27/11/2020
18.44
 100,140 18.40 18.44 18.23 5,400 900 0.1
26/11/2020
18.40
 85,510 18.47 18.47 18.30 4,150 4,000 0.0
25/11/2020
18.47
 58,330 18.51 18.61 18.37 1,350 0 0.0
24/11/2020
18.51
 199,520 18.51 18.68 18.30 3,450 19,350 -0.4
23/11/2020
18.51
 115,700 18.72 18.79 18.44 600 0 0.0
20/11/2020
18.72
 130,700 18.65 18.72 18.51 200 1,110 -0.0
19/11/2020
18.65
 110,660 18.44 18.86 18.30 11,610 1,070 0.3
18/11/2020
18.44
 236,810 18.93 18.93 18.30 2,940 3,350 -0.0
17/11/2020
18.93
 178,480 18.79 19.17 18.86 5,180 26,760 -0.6
16/11/2020
18.79
 216,650 18.09 18.79 18.16 20,710 9,000 0.3
13/11/2020
18.09
 205,340 18.02 18.09 17.85 36,050 0 0.9
12/11/2020
18.02
 194,920 17.53 18.02 17.53 35,510 0 0.9
11/11/2020
17.53
 195,740 17.04 17.53 17.15 128,510 60,210 1.7
10/11/2020
17.04
 270,800 17.39 17.78 17.04 5,870 354,271 -8.6
09/11/2020
17.39
 380,240 17.32 17.74 17.32 40,640 300,840 -6.5
06/11/2020
17.32
 172,860 17.39 17.39 17.08 84,480 110,830 -0.7
05/11/2020
17.39
 119,140 16.94 17.43 16.94 40,740 0 1.0
04/11/2020
16.94
 253,840 17.18 17.18 16.87 2,890 177,670 -4.2
03/11/2020
17.18
 238,190 17.39 17.46 17.15 86,020 164,900 -1.9
02/11/2020
17.39
 423,460 16.34 17.46 16.20 140,530 287,000 -3.5
30/10/2020
16.34
 314,290 17.32 17.39 16.31 11,630 219,980 -5.0
29/10/2020
17.32
 371,240 17.81 17.81 16.73 51,570 155,060 -2.5
28/10/2020
17.81
 194,450 18.79 18.82 17.81 27,850 1,410 0.7
27/10/2020: Cổ tức tiền mặt tỉ lệ: 30%
27/10/2020
18.79
 170,900 19.49 19.49 18.51 26,020 2,930 0.6
26/10/2020
19.49
 305,470 19.30 19.55 19.36 4,110 94,040 -2.8
23/10/2020
19.30
 232,140 19.36 19.55 19.30 7,040 107,080 -3.1
22/10/2020
19.36
 148,090 19.36 19.55 19.33 16,030 92,300 -2.3
21/10/2020
19.36
 91,010 19.68 19.80 19.36 650 44,970 -1.4
20/10/2020
19.68
 103,160 18.92 19.87 18.92 5,450 0 0.2
19/10/2020
18.92
 159,330 18.89 19.24 18.89 3,090 74,700 -2.2
16/10/2020
18.89
 168,040 19.24 19.24 18.86 890 66,670 -2.0
15/10/2020
19.24
 215,380 19.49 19.55 19.17 440 165,460 -5.1
14/10/2020
19.49
 264,980 19.80 19.99 19.36 80 125,630 -3.9
13/10/2020
19.80
 295,670 19.83 19.90 19.24 10,440 93,800 -2.6
12/10/2020
19.83
 362,540 20.50 20.50 19.83 59,070 98,000 -1.2
09/10/2020
20.50
 205,240 20.62 20.69 19.99 22,330 5,000 0.6
08/10/2020
20.62
 650,920 19.77 21.13 20.43 1,220 259,020 -8.5
07/10/2020
19.77
 232,080 18.73 19.87 19.11 2,000 1,000 0.0
06/10/2020
18.73
 81,830 18.57 18.73 18.54 0 0 0
05/10/2020
18.57
 91,720 18.42 18.57 18.38 0 0 0
02/10/2020
18.42
 48,170 18.57 18.67 18.35 0 2,940 -0.1
01/10/2020
18.57
 61,280 18.35 18.60 18.29 650 0 0.0
30/09/2020
18.35
 80,360 18.26 18.48 18.19 0 0 0
29/09/2020
18.26
 43,520 18.13 18.29 18.04 600 0 0.0
28/09/2020
18.13
 74,920 17.88 18.13 17.88 0 0 0
25/09/2020
17.88
 31,360 17.94 18.01 17.85 0 0 0
24/09/2020
17.94
 37,260 17.91 17.97 17.85 30 0 0.0
23/09/2020
17.91
 86,490 17.88 17.94 17.69 20 0 0.0
22/09/2020
17.88
 45,730 17.97 17.97 17.72 20 2,000 -0.1
21/09/2020
17.97
 63,800 17.97 18.23 17.78 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |