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)
27/04/2018
8.15
 12,760 7.70 8.22 7.73 11,560 0 0.3
26/04/2018
7.70
 2,530 7.59 8.02 7.59 730 0 0.0
24/04/2018
7.59
 81,280 8.15 8.15 7.59 3,520 75,030 -1.8
23/04/2018
8.15
 5,550 8.09 8.29 8.04 880 0 0.0
20/04/2018
8.09
 4,380 8.04 8.19 7.82 480 0 0.0
19/04/2018
8.04
 620 8.41 8.41 8.04 0 0 0
18/04/2018
8.41
 20 7.88 8.41 8.41 20 0 0.0
17/04/2018
7.88
 114,220 8.47 8.47 7.88 130 104,250 -2.7
16/04/2018
8.47
 1,000 8.50 8.50 8.47 1,000 0 0.0
13/04/2018
8.50
 1,530 8.47 8.56 8.35 30 500 -0.0
12/04/2018
8.47
 4,060 8.47 8.47 8.35 20 0 0.0
11/04/2018
8.47
 1,420 8.46 8.50 8.38 20 0 0.0
10/04/2018
8.46
 1,510 8.46 8.50 8.46 10 0 0.0
09/04/2018
8.46
 2,570 8.50 8.50 8.46 0 0 0
06/04/2018
8.50
 16,840 8.50 8.50 8.35 40 0 0.0
05/04/2018
8.50
 7,340 8.41 8.81 8.41 30 3,000 -0.1
04/04/2018
8.41
 11,780 8.66 8.66 8.32 60 7,780 -0.2
03/04/2018
8.66
 110 8.78 8.78 8.35 30 0 0.0
02/04/2018
8.78
 4,210 8.97 8.97 8.41 1,040 0 0.0
30/03/2018
8.97
 8,990 8.44 8.97 8.22 4,870 0 0.1
29/03/2018
8.44
 4,050 8.47 8.66 8.22 240 0 0.0
28/03/2018
8.47
 430 8.50 8.60 8.22 20 0 0.0
27/03/2018
8.50
 40 8.41 8.66 8.22 20 0 0.0
26/03/2018
8.41
 8,500 8.47 8.66 8.22 130 4,130 -0.1
23/03/2018
8.47
 1,190 8.56 8.60 8.22 10 0 0.0
22/03/2018
8.56
 5,860 8.60 8.60 8.50 20 0 0.0
21/03/2018
8.60
 320 8.50 8.66 8.44 260 0 0.0
20/03/2018
8.50
 6,080 8.58 8.66 8.41 60 4,220 -0.1
19/03/2018
8.58
 3,070 8.44 8.66 8.19 40 0 0.0
16/03/2018
8.44
 3,570 8.50 8.78 8.41 50 3,000 -0.1
15/03/2018
8.50
 30 8.50 8.50 8.50 0 0 0
14/03/2018
8.50
 340 8.50 8.50 8.47 0 0 0
13/03/2018
8.50
 30 8.50 8.66 8.50 10 0 0.0
12/03/2018
8.50
 4,070 8.50 8.50 8.44 0 0 0
09/03/2018
8.50
 1,020 8.46 8.66 8.50 20 0 0.0
08/03/2018
8.46
 3,890 8.46 8.60 8.46 20 0 0.0
07/03/2018
8.46
 1,180 8.50 8.81 8.46 10 0 0.0
06/03/2018
8.50
 13,970 8.60 8.60 8.50 0 0 0
05/03/2018
8.60
 3,020 8.53 8.60 8.44 20 0 0.0
02/03/2018
8.53
 6,250 8.60 8.60 8.50 10 0 0.0
01/03/2018
8.60
 5,020 8.50 8.66 8.50 20 0 0.0
28/02/2018
8.50
 34,890 8.66 8.97 8.44 7,640 0 0.2
27/02/2018
8.66
 3,090 8.66 8.66 8.44 830 0 0.0
26/02/2018
8.66
 10,440 8.66 8.66 8.35 690 2,000 -0.0
23/02/2018
8.66
 4,050 8.73 8.73 8.66 50 0 0.0
22/02/2018
8.73
 60 8.81 8.81 8.39 50 0 0.0
21/02/2018
8.81
 20 8.81 8.81 8.81 20 0 0.0
13/02/2018
8.81
 0 8.81 8.81 8.81 0 0 0
12/02/2018
8.81
 250 8.61 8.81 8.66 250 0 0.0
09/02/2018
8.61
 580 8.69 8.69 8.47 100 0 0.0
08/02/2018
8.69
 5,120 8.75 8.75 8.38 1,110 0 0.0
07/02/2018
8.75
 210 8.50 8.75 8.75 210 0 0.0
06/02/2018
8.50
 15,530 8.60 8.60 8.04 840 0 0.0
05/02/2018
8.60
 6,740 8.66 8.66 8.44 20 0 0.0
02/02/2018
8.66
 1,680 8.66 8.81 8.38 150 0 0.0
01/02/2018
8.66
 0 8.66 8.66 8.66 0 0 0
31/01/2018
8.66
 15,520 8.47 8.66 8.44 10,220 0 0.3
30/01/2018
8.47
 19,870 8.81 8.81 8.47 1,250 0 0.0
29/01/2018
8.81
 20 8.66 8.81 8.81 20 0 0.0
26/01/2018
8.66
 22,960 8.75 9.28 8.38 4,220 0 0.1
25/01/2018
8.75
 4,090 8.84 8.84 8.66 390 0 0.0
22/01/2018
8.84
 4,750 8.66 8.84 8.41 2,250 0 0.1
19/01/2018
8.66
 14,560 8.66 8.84 8.63 20 0 0.0
18/01/2018
8.66
 3,500 8.75 8.75 8.66 0 0 0
17/01/2018
8.75
 2,270 8.77 8.84 8.53 730 0 0.0
16/01/2018
8.77
 4,480 8.77 8.97 8.66 200 0 0.0
15/01/2018
8.77
 5,570 8.63 9.23 8.53 600 0 0.0
12/01/2018
8.63
 160 8.63 8.63 8.63 0 0 0
11/01/2018
8.63
 1,710 8.72 8.72 8.50 20 0 0.0
10/01/2018
8.72
 4,010 8.64 8.72 8.66 10 0 0.0
09/01/2018
8.64
 440 8.64 8.75 8.64 10 0 0.0
08/01/2018
8.64
 80 8.78 8.78 8.38 20 0 0.0
05/01/2018
8.78
 2,950 8.81 8.81 8.38 110 0 0.0
04/01/2018
8.81
 2,470 8.72 9.32 8.35 570 0 0.0
03/01/2018
8.72
 1,170 8.69 8.81 8.46 170 0 0.0
02/01/2018
8.69
 540 8.47 8.81 8.60 340 0 0.0
29/12/2017
8.47
 6,190 8.50 8.50 8.35 150 0 0.0
28/12/2017
8.50
 3,530 8.50 8.72 8.35 1,030 10 0.0
27/12/2017
8.50
 60 8.50 8.50 8.38 10 0 0.0
26/12/2017
8.50
 3,490 8.50 8.78 8.38 560 800 -0.0
25/12/2017
8.50
 12,000 8.64 8.64 8.49 0 0 0
22/12/2017
8.64
 0 8.64 8.64 8.64 0 0 0
21/12/2017
8.64
 8,050 8.50 8.75 8.26 60 0 0.0
20/12/2017
8.50
 9,160 8.56 8.81 8.35 150 0 0.0
19/12/2017
8.56
 1,130 8.50 8.90 8.50 200 0 0.0
18/12/2017
8.50
 4,510 8.61 8.61 8.50 0 0 0
15/12/2017
8.61
 3,260 8.46 8.66 8.47 30 2,670 -0.1
14/12/2017
8.46
 7,000 8.44 8.60 8.35 20 1,080 -0.0
13/12/2017
8.44
 5,690 8.73 8.73 8.44 0 0 0
12/12/2017
8.73
 2,110 8.50 8.87 8.44 630 590 0.0
11/12/2017
8.50
 15,870 8.47 8.50 8.47 10 1,500 -0.0
08/12/2017
8.47
 2,370 8.47 8.63 8.44 150 210 -0.0
07/12/2017
8.47
 3,550 8.60 8.87 8.47 10 0 0.0
06/12/2017
8.60
 2,650 8.63 8.94 8.60 210 10 0.0
05/12/2017
8.63
 4,150 8.90 8.90 8.60 10 0 0.0
04/12/2017
8.90
 1,930 8.94 8.94 8.90 110 0 0.0
01/12/2017
8.94
 2,550 8.92 8.94 8.66 20 0 0.0
30/11/2017
8.92
 530 8.94 8.94 8.66 100 90 0.0
29/11/2017
8.94
 1,020 8.94 8.94 8.75 30 0 0.0
28/11/2017
8.94
 6,480 8.97 8.97 8.66 370 860 -0.0

Chính sách bảo mật | Điều khoản sử dụng |