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)
28/04/2020
10.06
 1,820 10.06 10.06 9.97 0 0 0
27/04/2020
10.06
 22,730 10.06 10.08 9.94 0 6,800 -0.1
24/04/2020
10.06
 18,560 10.08 10.11 10.06 0 14,630 -0.3
23/04/2020
10.08
 23,670 10.11 10.14 10.08 0 13,360 -0.2
22/04/2020
10.11
 25,810 9.94 10.11 9.65 20 18,600 -0.3
21/04/2020
9.94
 13,990 10.23 10.23 9.94 0 0 0
20/04/2020
10.23
 9,750 10.23 10.41 10.06 210 1,440 -0.0
17/04/2020
10.23
 51,110 10.41 10.52 10.23 30 0 0.0
16/04/2020
10.41
 7,150 10.46 10.58 10.35 30 0 0.0
15/04/2020
10.46
 32,430 10.03 10.46 10.23 120 100 0.0
14/04/2020
10.03
 16,950 10.03 10.52 10.03 640 0 0.0
13/04/2020
10.03
 25,000 9.88 10.06 9.59 40 0 0.0
10/04/2020
9.88
 58,320 9.53 9.88 9.35 40 0 0.0
09/04/2020
9.53
 30,040 9.41 9.53 9.41 10 0 0.0
08/04/2020
9.41
 76,150 9.09 9.44 9.32 480 0 0.0
07/04/2020
9.09
 22,890 9.35 9.56 9.09 4,020 0 0.1
06/04/2020
9.35
 34,080 9.06 9.47 9.35 570 0 0.0
03/04/2020
9.06
 14,490 8.71 9.18 8.77 40 0 0.0
01/04/2020
8.71
 15,850 8.71 8.83 8.59 5,010 0 0.1
31/03/2020
8.71
 7,550 8.59 9.12 8.36 2,230 0 0.0
30/03/2020
8.59
 27,590 9.12 9.12 8.51 10 3,110 -0.0
27/03/2020
9.12
 13,170 9.35 9.38 8.83 90 0 0.0
26/03/2020
9.35
 1,940 9.35 9.35 9.06 10 0 0.0
25/03/2020
9.35
 26,680 8.94 9.35 8.94 150 250 -0.0
24/03/2020: Cổ tức tiền mặt tỉ lệ: 20%
24/03/2020
8.94
 11,000 8.89 9.41 8.48 20 210 -0.0
23/03/2020
8.89
 83,830 9.53 9.53 8.89 0 24,100 -0.4
20/03/2020
9.53
 84,900 9.48 9.56 9.35 10 10,000 -0.2
19/03/2020
9.48
 39,140 9.53 9.76 9.20 10,040 5,000 0.1
18/03/2020
9.53
 17,950 9.22 9.56 9.22 210 0 0.0
17/03/2020
9.22
 30,480 9.20 9.22 9.07 500 0 0.0
16/03/2020
9.20
 45,350 9.07 9.25 9.07 0 0 0
13/03/2020
9.07
 69,140 9.30 9.40 8.65 120 0 0.0
12/03/2020
9.30
 31,400 9.76 9.76 9.09 210 10 0.0
11/03/2020
9.76
 25,810 9.82 10.13 9.45 10 100 -0.0
10/03/2020
9.82
 6,680 9.61 10.07 9.71 10 0 0.0
09/03/2020
9.61
 49,460 10.18 10.18 9.48 160 0 0.0
06/03/2020
10.18
 24,460 10.13 10.28 9.92 110 0 0.0
05/03/2020
10.13
 7,100 9.87 10.33 9.92 130 10 0.0
04/03/2020
9.87
 6,990 9.87 10.07 9.82 10 0 0.0
03/03/2020
9.87
 24,070 9.30 9.89 9.56 120 1,000 -0.0
02/03/2020
9.30
 19,810 9.76 9.76 9.30 1,290 0 0.0
28/02/2020
9.76
 16,060 10.23 10.23 9.53 7,720 0 0.1
27/02/2020
10.23
 50,770 9.66 10.33 9.30 23,680 2,000 0.4
26/02/2020
9.66
 13,750 9.48 9.66 9.40 20 100 -0.0
25/02/2020
9.48
 8,960 9.51 9.51 9.35 0 5,000 -0.1
24/02/2020
9.51
 18,060 9.51 9.51 9.30 0 140 -0.0
21/02/2020
9.51
 14,220 9.53 9.64 9.51 0 10 -0.0
20/02/2020
9.53
 1,110 9.51 9.79 9.53 20 0 0.0
19/02/2020
9.51
 18,850 9.61 9.74 9.51 0 0 0
18/02/2020
9.61
 980 9.66 9.92 9.56 10 80 -0.0
17/02/2020
9.66
 2,050 9.66 9.87 9.53 180 0 0.0
14/02/2020
9.66
 19,580 9.66 9.76 9.56 10 10 0
13/02/2020
9.66
 3,810 9.97 9.97 9.66 3,010 0 0.1
12/02/2020
9.97
 30,620 10.02 10.23 9.61 7,180 20 0.1
11/02/2020
10.02
 41,790 10.02 10.02 9.61 7,270 0 0.1
10/02/2020
10.02
 21,740 10.00 10.23 9.61 2,120 0 0.0
07/02/2020
10.00
 26,670 10.00 10.59 9.61 7,040 0 0.1
06/02/2020
10.00
 14,900 10.05 10.07 9.66 2,140 2,560 -0.0
05/02/2020
10.05
 28,970 10.07 10.07 9.61 670 0 0.0
04/02/2020
10.07
 31,040 10.13 10.33 9.71 50 0 0.0
03/02/2020
10.13
 5,960 10.33 10.33 9.82 3,030 1,000 0.0
31/01/2020
10.33
 24,180 10.38 10.49 10.23 9,610 0 0.2
30/01/2020
10.38
 4,650 10.59 10.59 10.38 500 0 0.0
22/01/2020
10.59
 43,140 10.59 10.59 10.33 11,390 50 0.2
21/01/2020
10.59
 24,310 10.64 10.64 10.33 10 0 0.0
20/01/2020
10.64
 7,690 10.59 10.64 10.59 2,500 0 0.1
17/01/2020
10.59
 4,150 10.59 10.59 10.49 10 0 0.0
16/01/2020
10.59
 9,860 10.59 10.69 10.49 10 80 -0.0
15/01/2020
10.59
 9,780 10.54 10.69 10.49 10 0 0.0
14/01/2020
10.54
 14,620 10.49 10.67 10.49 30 0 0.0
13/01/2020
10.49
 32,980 10.33 10.59 10.33 0 20 -0.0
10/01/2020
10.33
 4,160 10.49 10.49 10.33 10 0 0.0
09/01/2020
10.49
 7,280 10.33 10.54 10.49 5,000 0 0.1
08/01/2020
10.33
 9,060 10.44 10.44 10.13 7,010 0 0.1
07/01/2020
10.44
 1,830 10.23 10.44 10.20 10 0 0.0
06/01/2020
10.23
 5,060 10.54 10.54 10.23 10 0 0.0
03/01/2020
10.54
 1,940 10.54 10.54 10.13 10 0 0.0
02/01/2020
10.54
 32,680 10.59 10.59 10.33 110 0 0.0
31/12/2019
10.59
 7,630 10.64 10.75 10.51 80 0 0.0
30/12/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/44 (Volume + 44%, Ratio=0.44)
30/12/2019
10.64
 54,090 10.26 10.85 10.33 460 0 0.0
27/12/2019
10.26
 25,530 10.33 10.58 9.99 0 210 -0.0
26/12/2019
10.33
 18,190 10.35 10.37 10.19 1,170 0 0.0
25/12/2019
10.35
 8,980 10.30 10.40 10.14 450 0 0.0
24/12/2019
10.30
 5,110 10.23 10.39 10.23 0 0 0
23/12/2019
10.23
 11,740 10.39 10.55 10.23 1,520 2,980 -0.0
20/12/2019
10.39
 4,210 10.39 10.39 10.24 3,100 0 0.1
19/12/2019
10.39
 16,110 10.23 10.39 10.19 0 0 0
18/12/2019
10.23
 21,120 10.17 10.26 10.15 0 0 0
17/12/2019
10.17
 9,010 10.26 10.26 10.17 0 0 0
16/12/2019
10.26
 130 10.26 10.31 10.19 0 0 0
13/12/2019
10.26
 6,050 10.37 10.69 10.19 10 0 0.0
12/12/2019
10.37
 9,870 10.35 10.40 10.35 1,000 0 0.0
11/12/2019
10.35
 9,060 10.35 10.37 10.33 0 0 0
10/12/2019
10.35
 16,100 10.35 10.35 10.30 0 0 0
09/12/2019
10.35
 6,710 10.26 10.35 10.23 0 0 0
06/12/2019
10.26
 9,660 10.33 10.33 10.26 0 0 0
05/12/2019
10.33
 4,140 10.33 10.37 10.23 3,200 0 0.1
04/12/2019
10.33
 16,240 10.21 10.33 10.15 1,400 0 0.0
03/12/2019
10.21
 10,750 10.21 10.35 9.99 50 0 0.0
02/12/2019
10.21
 6,140 10.23 10.39 10.08 20 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |