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)
11/07/2019
9.23
 3,600 9.24 9.26 9.23 0 0 0
10/07/2019
9.24
 6,060 9.23 9.26 9.23 0 0 0
09/07/2019
9.23
 2,130 9.23 9.23 9.16 20 0 0.0
08/07/2019
9.23
 3,070 9.19 9.23 9.16 0 0 0
05/07/2019
9.19
 10,000 9.24 9.24 9.17 1,800 0 0.0
04/07/2019
9.24
 7,350 9.26 9.26 9.16 20 3,980 -0.1
03/07/2019
9.26
 6,180 9.23 9.26 9.12 50 0 0.0
02/07/2019
9.23
 8,020 9.21 9.26 9.14 2,010 0 0.1
01/07/2019
9.21
 3,020 9.26 9.60 9.12 20 1,100 -0.0
28/06/2019
9.26
 5,060 9.19 9.26 9.08 60 0 0.0
27/06/2019
9.19
 17,560 9.40 9.44 9.16 20 0 0.0
26/06/2019
9.40
 10,800 9.12 9.73 9.08 4,990 0 0.1
25/06/2019
9.12
 3,530 9.16 9.19 9.12 0 0 0
24/06/2019
9.16
 21,080 9.07 9.23 9.05 80 0 0.0
21/06/2019
9.07
 15,910 9.08 9.08 9.05 0 0 0
20/06/2019
9.08
 2,720 9.05 9.08 9.05 0 0 0
19/06/2019
9.05
 16,410 9.03 9.05 9.05 2,000 0 0.1
18/06/2019
9.03
 10,030 9.03 9.23 9.01 140 0 0.0
17/06/2019
9.03
 22,220 9.01 9.05 9.01 4,600 0 0.1
14/06/2019
9.01
 3,370 9.05 9.05 8.98 10 0 0.0
13/06/2019
9.05
 2,010 9.03 9.05 9.01 0 0 0
12/06/2019
9.03
 1,770 9.03 9.03 8.94 10 0 0.0
11/06/2019
9.03
 1,990 9.05 9.05 8.91 10 0 0.0
10/06/2019
9.05
 5,710 9.05 9.05 8.91 40 0 0.0
07/06/2019
9.05
 12,550 9.05 9.26 8.91 2,550 0 0.1
06/06/2019
9.05
 20,170 8.98 9.05 8.91 3,060 0 0.1
05/06/2019
8.98
 9,120 9.01 9.23 8.94 250 0 0.0
04/06/2019
9.01
 3,450 9.01 9.14 8.98 30 0 0.0
03/06/2019
9.01
 2,370 9.01 9.19 8.98 70 0 0.0
31/05/2019
9.01
 3,540 8.98 9.08 8.98 70 0 0.0
30/05/2019
8.98
 2,390 9.05 9.24 8.91 370 0 0.0
29/05/2019
9.05
 15,270 9.03 9.05 8.94 20 0 0.0
28/05/2019
9.03
 19,770 9.05 9.16 9.03 10 0 0.0
27/05/2019
9.05
 4,990 9.01 9.08 8.94 20 0 0.0
24/05/2019
9.01
 11,020 9.08 9.08 9.01 0 0 0
23/05/2019
9.08
 2,800 9.05 9.08 8.98 30 10 0.0
22/05/2019
9.05
 48,390 9.08 9.08 8.98 320 0 0.0
21/05/2019
9.08
 18,430 9.12 9.19 9.01 20 0 0.0
20/05/2019
9.12
 13,180 9.05 9.26 9.05 140 0 0.0
17/05/2019
9.05
 3,250 9.12 9.17 9.05 0 0 0
16/05/2019
9.12
 3,580 9.01 9.19 9.03 40 0 0.0
15/05/2019
9.01
 13,570 9.01 9.03 8.98 10 0 0.0
14/05/2019
9.01
 9,180 9.03 9.03 8.91 0 0 0
13/05/2019
9.03
 19,020 8.98 9.03 8.91 110 100 0.0
10/05/2019
8.98
 6,230 8.91 9.01 8.91 30 1,000 -0.0
09/05/2019
8.91
 1,720 8.94 9.08 8.85 20 0 0.0
08/05/2019
8.94
 8,230 8.91 9.01 8.80 10 0 0.0
07/05/2019
8.91
 26,320 8.94 9.01 8.91 23,130 0 0.6
06/05/2019
8.94
 1,270 8.98 8.98 8.91 60 0 0.0
03/05/2019
8.98
 9,110 8.96 9.03 8.91 50 0 0.0
02/05/2019
8.96
 19,100 9.03 9.03 8.91 0 0 0
26/04/2019
9.03
 11,050 8.94 9.08 8.87 120 0 0.0
25/04/2019
8.94
 3,470 9.08 9.14 8.94 1,090 0 0.0
24/04/2019
9.08
 4,830 9.01 9.16 8.91 570 0 0.0
23/04/2019
9.01
 25,050 9.03 9.05 8.99 20 0 0.0
22/04/2019
9.03
 27,670 9.03 9.19 8.99 240 0 0.0
19/04/2019
9.03
 23,270 9.03 9.03 9.01 0 0 0
18/04/2019
9.03
 30,490 9.03 9.03 8.83 10 0 0.0
17/04/2019
9.03
 10,330 9.07 9.17 9.03 20 0 0.0
16/04/2019
9.07
 45,240 9.07 9.07 8.98 2,300 0 0.1
12/04/2019
9.07
 19,920 9.16 9.16 8.98 2,010 0 0.1
11/04/2019
9.16
 4,150 9.19 9.26 8.98 10 0 0.0
10/04/2019
9.19
 8,210 9.21 9.44 8.98 500 0 0.0
09/04/2019
9.21
 111,990 8.98 9.55 9.08 3,000 10,000 -0.2
08/04/2019
8.98
 110,280 8.66 9.08 8.73 170 0 0.0
05/04/2019
8.66
 7,440 8.66 8.69 8.51 40 0 0.0
04/04/2019
8.66
 28,010 8.51 8.66 8.44 30 0 0.0
03/04/2019
8.51
 3,140 8.55 8.55 8.34 20 0 0.0
02/04/2019
8.55
 7,060 8.62 8.62 8.44 70 0 0.0
01/04/2019
8.62
 4,520 8.66 8.73 8.62 10 0 0.0
29/03/2019
8.66
 19,260 8.62 8.66 8.48 9,780 0 0.2
28/03/2019
8.62
 5,540 8.59 8.67 8.55 40 0 0.0
27/03/2019
8.59
 60,470 8.26 8.62 8.26 10 0 0.0
26/03/2019
8.26
 14,220 8.28 8.37 8.26 0 0 0
25/03/2019
8.28
 7,780 8.42 8.46 8.26 70 0 0.0
22/03/2019
8.42
 14,850 8.41 8.46 8.34 80 0 0.0
21/03/2019
8.41
 9,510 8.26 8.55 8.26 40 0 0.0
20/03/2019
8.26
 29,270 8.55 8.55 8.25 70 0 0.0
19/03/2019
8.55
 58,670 8.66 8.66 8.37 100 0 0.0
18/03/2019
8.66
 60,030 8.91 8.91 8.62 6,000 0 0.1
15/03/2019: Cổ tức tiền mặt tỉ lệ: 18%
15/03/2019
8.91
 108,210 8.76 9.01 8.76 50 0 0.0
14/03/2019
8.76
 110,290 8.43 8.78 8.40 250 0 0.0
13/03/2019
8.43
 302,350 8.45 8.46 8.30 30 0 0.0
12/03/2019
8.45
 157,840 8.40 8.56 8.30 0 7,000 -0.2
11/03/2019
8.40
 288,260 8.30 8.56 8.27 650 24,020 -0.6
08/03/2019
8.30
 80,510 8.27 8.30 8.23 0 0 0
07/03/2019
8.27
 49,300 8.30 8.30 8.23 0 20,980 -0.5
06/03/2019
8.30
 10,300 8.30 8.30 8.23 0 0 0
05/03/2019
8.30
 32,750 8.30 8.30 8.13 30 0 0.0
04/03/2019
8.30
 53,370 8.30 8.30 8.23 70 0 0.0
01/03/2019
8.30
 19,820 8.27 8.30 8.27 10 0 0.0
28/02/2019
8.27
 3,760 8.30 8.43 8.27 10 0 0.0
27/02/2019
8.30
 51,390 8.43 8.61 8.27 0 0 0
26/02/2019
8.43
 41,980 8.46 8.56 8.30 40 0 0.0
25/02/2019
8.46
 58,170 8.43 8.78 8.17 40 0 0.0
22/02/2019
8.43
 10,250 8.58 8.80 8.25 20 0 0.0
21/02/2019
8.58
 15,110 8.58 8.88 8.58 100 0 0.0
20/02/2019
8.58
 90 8.80 8.80 8.58 0 0 0
19/02/2019
8.80
 540 8.90 8.90 8.63 40 0 0.0
18/02/2019
8.90
 10 8.48 8.90 8.90 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |