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)
18/09/2020
17.97
 109,360 17.85 17.97 17.72 2,120 0 0.1
17/09/2020
17.85
 49,150 17.78 18.16 17.78 2,400 90 0.1
16/09/2020
17.78
 58,560 17.66 17.91 17.75 400 10,000 -0.3
15/09/2020
17.66
 91,410 17.50 17.72 17.47 0 14,150 -0.4
14/09/2020
17.50
 81,010 17.44 17.63 17.37 2,220 3,450 -0.0
11/09/2020
17.44
 62,490 17.34 17.47 17.31 0 1,000 -0.0
10/09/2020
17.34
 34,330 17.37 17.47 17.34 200 1,300 -0.0
09/09/2020
17.37
 57,760 17.34 17.41 17.19 10 0 0.0
08/09/2020
17.34
 43,900 17.37 17.47 17.25 50 0 0.0
07/09/2020
17.37
 65,280 17.37 17.66 17.22 40 26,000 -0.7
04/09/2020
17.37
 55,610 17.47 17.47 17.22 10 0 0.0
03/09/2020
17.47
 67,810 17.56 17.60 17.22 40 2,950 -0.1
01/09/2020
17.56
 38,850 17.47 17.60 17.34 3,700 12,000 -0.2
31/08/2020
17.47
 89,980 17.66 17.66 17.34 0 0 0
28/08/2020
17.66
 127,510 17.47 17.97 17.25 0 0 0
27/08/2020
17.47
 75,170 17.53 17.56 17.25 0 0 0
26/08/2020
17.53
 76,370 17.56 17.66 17.34 1,920 2,230 -0.0
25/08/2020
17.56
 127,760 17.12 17.63 17.03 500 25,360 -0.7
24/08/2020
17.12
 98,950 17.03 17.19 16.93 20 18,690 -0.5
21/08/2020
17.03
 84,830 17.03 17.12 16.84 0 8,900 -0.2
20/08/2020
17.03
 96,190 17.09 17.19 16.74 70 10,000 -0.3
19/08/2020
17.09
 85,840 16.96 17.22 16.96 120 5,000 -0.1
18/08/2020
16.96
 98,780 17.28 17.28 16.90 2,300 8,430 -0.2
17/08/2020
17.28
 143,420 16.37 17.34 16.33 1,000 59,500 -1.5
14/08/2020
16.37
 116,840 16.05 16.40 15.89 0 31,510 -0.8
13/08/2020
16.05
 70,660 15.77 16.08 15.77 17,340 12,750 0.1
12/08/2020
15.77
 45,430 15.80 15.92 15.77 160 6,510 -0.2
11/08/2020
15.80
 20,910 15.77 15.83 15.70 0 1,250 -0.0
10/08/2020
15.77
 26,160 15.67 15.77 15.67 1,600 4,460 -0.1
07/08/2020
15.67
 47,250 15.77 15.83 15.67 350 14,960 -0.4
06/08/2020
15.77
 29,920 15.77 15.86 15.64 3,300 5,000 -0.0
05/08/2020
15.77
 109,870 15.77 15.86 15.61 0 1,500 -0.0
04/08/2020
15.77
 62,480 15.86 15.89 15.67 480 37,900 -0.9
03/08/2020
15.86
 20,230 15.70 15.96 15.67 0 0 0
31/07/2020
15.70
 164,150 15.70 15.92 15.48 1,160 0 0.0
30/07/2020
15.70
 7,750 15.58 15.77 15.55 20 0 0.0
29/07/2020
15.58
 72,330 15.77 15.77 15.26 10 40,000 -1.0
28/07/2020
15.77
 107,860 15.33 15.86 15.14 20 0 0.0
27/07/2020
15.33
 49,130 16.14 16.14 15.14 10 0 0.0
24/07/2020
16.14
 56,830 16.18 16.18 15.45 900 0 0.0
23/07/2020
16.18
 13,140 16.11 16.21 16.05 1,010 0 0.0
22/07/2020
16.11
 25,540 16.02 16.14 15.96 10 0 0.0
21/07/2020
16.02
 21,060 16.21 16.27 16.02 0 0 0
20/07/2020
16.21
 34,210 16.05 16.21 16.02 0 0 0
17/07/2020
16.05
 38,270 16.02 16.14 15.99 0 0 0
16/07/2020
16.02
 12,310 15.96 16.05 15.99 0 0 0
15/07/2020
15.96
 30,960 15.77 15.96 15.70 0 0 0
14/07/2020
15.77
 29,390 15.61 15.77 15.58 0 0 0
13/07/2020
15.61
 52,300 15.58 15.83 15.51 10 0 0.0
10/07/2020
15.58
 32,690 15.36 15.58 15.20 20 0 0.0
09/07/2020
15.36
 38,300 15.33 15.45 15.14 180 0 0.0
08/07/2020
15.33
 26,400 15.29 15.33 14.88 800 0 0.0
07/07/2020
15.29
 51,920 14.95 15.29 14.85 0 0 0
06/07/2020
14.95
 9,830 15.14 15.17 14.95 0 0 0
03/07/2020
15.14
 17,570 14.85 15.14 14.69 0 1,940 -0.0
02/07/2020
14.85
 9,920 14.88 15.01 14.69 0 0 0
01/07/2020
14.88
 36,950 14.82 14.95 14.69 0 0 0
30/06/2020
14.82
 30,200 15.17 15.64 14.54 20 0 0.0
29/06/2020
15.17
 72,510 16.18 16.18 15.07 750 1,000 -0.0
26/06/2020: Cổ tức tiền mặt tỉ lệ: 20%
26/06/2020
16.18
 50,420 16.02 16.30 16.02 0 0 0
25/06/2020
16.02
 132,170 15.90 16.02 15.58 0 800 -0.0
24/06/2020
15.90
 119,980 15.84 16.02 15.55 2,100 0 0.1
23/06/2020
15.84
 89,220 16.28 16.28 15.78 4,850 0 0.1
22/06/2020
16.28
 140,670 15.96 16.37 16.08 300 100 0.0
19/06/2020
15.96
 109,160 15.55 15.96 15.43 3,860 0 0.1
18/06/2020
15.55
 94,110 15.14 15.78 15.20 1,300 0 0.0
17/06/2020
15.14
 78,820 15.14 15.20 15.08 800 0 0.0
16/06/2020
15.14
 52,850 14.97 15.20 14.97 10 0 0.0
15/06/2020
14.97
 87,690 15.02 15.20 14.94 50 100 -0.0
12/06/2020
15.02
 80,220 15.14 15.14 14.73 6,430 0 0.2
11/06/2020
15.14
 74,090 15.14 15.40 15.08 0 0 0
10/06/2020
15.14
 54,910 15.11 15.20 15.08 0 0 0
09/06/2020
15.11
 133,770 15.08 15.20 15.08 0 11,480 -0.3
08/06/2020
15.08
 81,590 15.08 15.17 14.97 7,100 11,500 -0.1
05/06/2020
15.08
 42,240 14.97 15.11 14.91 10 0 0.0
04/06/2020
14.97
 73,550 15.11 15.14 14.97 550 0 0.0
03/06/2020
15.11
 74,860 14.91 15.20 14.91 2,200 100 0.1
02/06/2020
14.91
 19,820 15.20 15.20 14.85 1,240 3,210 -0.1
01/06/2020
15.20
 131,730 14.62 15.20 14.38 2,550 0 0.1
29/05/2020
14.62
 137,600 14.85 14.85 14.44 240 9,020 -0.2
28/05/2020
14.85
 85,060 14.91 14.97 14.62 100 0 0.0
27/05/2020
14.91
 111,980 15.14 15.46 14.38 600 0 0.0
26/05/2020
15.14
 231,990 14.24 15.23 14.62 70 0 0.0
25/05/2020
14.24
 106,210 13.33 14.24 14.24 0 0 0
22/05/2020
13.33
 72,840 13.21 13.45 13.04 0 430 -0.0
21/05/2020
13.21
 37,490 13.27 13.59 13.04 10 0 0.0
20/05/2020
13.27
 67,400 13.15 13.56 13.10 60 0 0.0
19/05/2020
13.15
 48,190 12.74 13.15 12.86 1,700 0 0.0
18/05/2020
12.74
 37,700 12.74 12.92 12.60 30 60 -0.0
15/05/2020
12.74
 45,060 13.04 13.04 12.63 190 100 0.0
14/05/2020
13.04
 99,070 13.15 13.15 12.28 340 90 0.0
13/05/2020
13.15
 265,330 12.51 13.36 12.86 13,180 15,360 -0.0
12/05/2020
12.51
 35,900 11.69 12.51 12.51 0 0 0
11/05/2020
11.69
 209,310 10.93 11.69 11.69 20 7,570 -0.2
08/05/2020
10.93
 215,690 10.52 11.25 10.49 1,000 38,180 -0.7
07/05/2020
10.52
 25,030 10.41 10.67 10.35 10 4,400 -0.1
06/05/2020
10.41
 8,160 10.41 10.41 10.35 0 5,930 -0.1
05/05/2020
10.41
 10,810 10.41 10.41 10.35 0 5,420 -0.1
04/05/2020
10.41
 2,180 10.46 10.46 10.17 10 510 -0.0
29/04/2020
10.46
 57,370 10.06 10.52 10.06 710 2,920 -0.0

Chính sách bảo mật | Điều khoản sử dụng |