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)
19/09/2018
7.80
 2,940 7.73 8.00 7.73 260 0 0.0
18/09/2018
7.73
 2,500 8.00 8.00 7.73 0 0 0
17/09/2018
8.00
 7,490 8.03 8.23 7.70 2,130 10 0.0
14/09/2018
8.03
 560 7.92 8.03 7.75 450 0 0.0
13/09/2018
7.92
 18,990 7.82 8.03 7.73 4,940 0 0.1
12/09/2018
7.82
 5,100 8.03 8.13 7.82 530 0 0.0
11/09/2018
8.03
 3,180 8.03 8.10 7.87 830 10 0.0
10/09/2018
8.03
 510 8.07 8.07 7.83 310 0 0.0
07/09/2018
8.07
 910 8.07 8.07 8.07 900 0 0.0
06/09/2018
8.07
 90 8.07 8.30 8.07 10 0 0.0
05/09/2018
8.07
 4,120 8.07 8.07 7.97 0 0 0
04/09/2018
8.07
 5,390 8.56 8.56 7.97 40 470 -0.0
31/08/2018
8.56
 32,450 8.30 8.56 7.77 20,700 5,000 0.4
30/08/2018
8.30
 6,490 8.02 8.30 7.70 5,090 0 0.1
29/08/2018
8.02
 5,020 7.83 8.03 7.73 20 0 0.0
28/08/2018
7.83
 900 7.93 8.37 7.83 10 0 0.0
27/08/2018
7.93
 1,890 7.95 7.95 7.83 20 0 0.0
24/08/2018
7.95
 3,020 7.95 7.97 7.83 20 2,600 -0.1
23/08/2018
7.95
 6,710 7.97 8.30 7.73 40 0 0.0
22/08/2018
7.97
 20 7.97 7.97 7.97 0 0 0
21/08/2018
7.97
 120 7.97 7.98 7.97 0 0 0
20/08/2018
7.97
 10,640 7.95 8.13 7.83 30 10 0.0
17/08/2018
7.95
 20,930 7.98 8.23 7.95 20 0 0.0
16/08/2018
7.98
 3,230 7.97 8.27 7.97 20 0 0.0
15/08/2018
7.97
 2,500 8.25 8.25 7.97 0 0 0
14/08/2018
8.25
 30 8.23 8.25 8.25 30 0 0.0
13/08/2018
8.23
 1,240 8.13 8.37 8.23 50 0 0.0
10/08/2018
8.13
 540 8.03 8.37 8.00 30 0 0.0
09/08/2018
8.03
 2,680 8.10 8.10 8.00 0 0 0
08/08/2018
8.10
 1,140 8.10 8.10 8.10 500 0 0.0
07/08/2018
8.10
 1,560 8.13 8.28 7.97 530 0 0.0
06/08/2018
8.13
 1,020 8.13 8.17 8.13 0 0 0
03/08/2018
8.13
 4,910 8.27 8.27 8.10 0 0 0
02/08/2018
8.27
 70 8.23 8.30 8.27 0 0 0
01/08/2018
8.23
 5,310 8.43 8.43 8.23 0 0 0
31/07/2018
8.43
 19,580 8.86 8.86 8.25 15,910 0 0.4
30/07/2018
8.86
 10,760 8.30 8.88 8.30 10,650 0 0.3
27/07/2018
8.30
 3,800 8.30 8.30 8.17 10 0 0.0
26/07/2018
8.30
 18,500 8.30 8.30 8.13 10 0 0.0
25/07/2018
8.30
 8,130 8.30 8.30 8.23 10 0 0.0
24/07/2018
8.30
 3,690 8.30 8.30 8.13 10 0 0.0
23/07/2018
8.30
 550 8.30 8.30 8.30 0 0 0
20/07/2018
8.30
 9,140 8.30 8.30 8.13 10 300 -0.0
19/07/2018
8.30
 5,120 8.30 8.30 8.13 10 0 0.0
18/07/2018
8.30
 10,050 8.30 8.30 8.30 0 0 0
17/07/2018
8.30
 12,040 8.80 8.80 8.30 0 0 0
16/07/2018
8.80
 500 8.30 8.86 8.63 500 0 0.0
13/07/2018
8.30
 60 8.13 8.30 8.13 60 0 0.0
12/07/2018
8.13
 15,020 8.27 8.30 8.13 20 0 0.0
11/07/2018
8.27
 4,810 8.30 8.30 8.13 20 0 0.0
10/07/2018
8.30
 20 8.30 8.30 8.30 10 0 0.0
09/07/2018
8.30
 20 8.30 8.30 8.30 20 0 0.0
06/07/2018
8.30
 7,000 8.30 8.30 8.30 0 0 0
05/07/2018
8.30
 16,000 8.13 8.70 8.13 1,080 2,080 -0.0
04/07/2018
8.13
 5,410 8.30 8.30 8.13 10 0 0.0
03/07/2018
8.30
 16,030 8.46 8.46 7.98 20 10 0.0
02/07/2018
8.46
 30 8.30 8.46 7.97 10 10 0
29/06/2018
8.30
 0 8.30 8.30 8.30 0 0 0
28/06/2018
8.30
 10,430 8.40 8.40 7.97 60 0 0.0
27/06/2018
8.40
 5,290 8.43 8.43 8.30 200 0 0.0
26/06/2018
8.43
 0 8.43 8.43 8.43 0 0 0
25/06/2018
8.43
 10 8.46 8.46 8.43 0 0 0
22/06/2018
8.46
 0 8.46 8.46 8.46 0 0 0
21/06/2018
8.46
 0 8.46 8.46 8.46 0 0 0
20/06/2018
8.46
 320 8.46 8.46 8.13 20 0 0.0
19/06/2018
8.46
 5,810 8.50 8.50 8.13 40 0 0.0
18/06/2018
8.50
 9,470 8.50 8.50 8.37 3,720 0 0.1
15/06/2018
8.50
 16,830 8.46 8.63 8.30 100 0 0.0
14/06/2018
8.46
 0 8.46 8.46 8.46 0 0 0
13/06/2018
8.46
 130 8.30 8.46 8.30 130 0 0.0
12/06/2018
8.30
 3,230 8.37 8.56 8.30 1,230 0 0.0
11/06/2018
8.37
 12,940 8.40 8.40 8.23 4,140 0 0.1
08/06/2018
8.40
 21,580 8.41 8.43 8.30 4,050 0 0.1
07/06/2018
8.41
 17,630 8.40 8.41 8.23 60 4,100 -0.1
06/06/2018
8.40
 3,990 8.40 8.45 8.30 3,790 1,850 0.0
05/06/2018
8.40
 13,230 8.37 8.46 8.30 2,380 0 0.1
04/06/2018
8.37
 10,090 8.30 8.37 8.23 80 0 0.0
01/06/2018
8.30
 7,290 8.63 8.63 8.20 490 0 0.0
31/05/2018
8.63
 30,410 8.30 8.63 8.13 10,910 0 0.3
30/05/2018
8.30
 16,470 8.30 8.63 8.20 10,270 0 0.3
29/05/2018
8.30
 16,050 8.30 8.63 8.20 4,260 0 0.1
28/05/2018
8.30
 15,040 8.56 8.56 8.13 3,140 0 0.1
25/05/2018
8.56
 1,860 8.46 8.63 8.23 840 0 0.0
24/05/2018
8.46
 10,660 8.10 8.46 8.07 2,800 0 0.1
23/05/2018
8.10
 15,200 8.13 8.13 8.03 7,100 0 0.2
22/05/2018
8.13
 28,500 8.10 8.13 7.97 58,410 50,000 0.2
21/05/2018
8.10
 31,900 8.13 8.13 8.00 940 0 0.0
18/05/2018
8.13
 20,750 8.27 8.27 7.87 5,410 0 0.1
17/05/2018
8.27
 10,700 8.30 8.30 7.87 5,730 3,610 0.1
16/05/2018
8.30
 4,290 8.30 8.63 8.23 3,910 10 0.1
15/05/2018
8.30
 5,060 8.30 8.46 8.23 150 0 0.0
14/05/2018: Cổ tức tiền mặt tỉ lệ: 18%
14/05/2018
8.30
 9,140 8.12 8.37 8.10 830 0 0.0
11/05/2018
8.12
 2,840 8.16 8.16 8.04 260 0 0.0
10/05/2018
8.16
 25,950 8.26 8.26 8.04 510 0 0.0
09/05/2018
8.26
 15,580 8.07 8.53 7.82 3,160 0 0.1
08/05/2018
8.07
 5,160 8.02 8.29 7.82 4,260 0 0.1
07/05/2018
8.02
 9,260 7.51 8.04 7.61 4,030 0 0.1
04/05/2018
7.51
 169,300 8.04 8.13 7.48 91,740 164,440 -1.8
03/05/2018
8.04
 30,930 7.92 8.04 7.73 23,420 0 0.6
02/05/2018
7.92
 26,240 8.15 8.15 7.85 21,680 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |