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)
07/07/2017
8.84
 74,870 8.97 9.41 8.81 5,620 74,160 -2.0
06/07/2017
8.97
 24,180 9.46 9.46 8.97 9,770 24,060 -0.4
05/07/2017
9.46
 61,290 9.52 9.52 8.94 30,210 60,000 -0.9
04/07/2017
9.52
 6,070 9.58 9.58 9.28 3,070 5,050 -0.1
03/07/2017
9.58
 3,040 9.55 9.58 9.43 2,740 650 0.1
30/06/2017
9.55
 5,200 9.55 9.55 9.28 5,180 0 0.2
29/06/2017
9.55
 21,250 9.28 9.55 8.97 10,630 8,220 0.1
28/06/2017
9.28
 3,600 9.28 9.52 9.28 1,570 2,970 -0.0
27/06/2017
9.28
 7,660 9.58 9.58 8.97 1,020 2,920 -0.1
26/06/2017
9.58
 5,220 9.00 9.58 9.12 4,520 140 0.1
23/06/2017
9.00
 10,150 9.15 9.79 8.87 8,350 10 0.2
22/06/2017
9.15
 12,740 9.24 9.88 8.94 12,640 10 0.4
21/06/2017
9.24
 2,610 9.24 9.35 8.94 2,610 0 0.1
20/06/2017
9.24
 7,080 9.43 9.43 8.94 5,980 0 0.2
19/06/2017
9.43
 6,910 9.24 9.43 8.84 6,900 0 0.2
16/06/2017
9.24
 10 9.24 9.24 9.24 10 0 0.0
15/06/2017
9.24
 300 9.24 9.24 8.66 220 80 0.0
14/06/2017
9.24
 10,450 9.03 9.24 8.97 10,450 0 0.3
13/06/2017
9.03
 830 9.03 9.03 8.84 110 20 0.0
12/06/2017
9.03
 2,300 9.07 9.09 9.03 200 80 0.0
09/06/2017
9.07
 2,000 9.09 9.09 9.04 0 0 0
08/06/2017
9.09
 4,110 9.06 9.09 8.81 3,500 0 0.1
07/06/2017
9.06
 4,820 8.83 9.24 8.83 2,420 0 0.1
06/06/2017
8.83
 7,260 9.12 9.24 8.81 2,120 0 0.1
05/06/2017
9.12
 9,270 8.87 9.23 8.84 40 0 0.0
02/06/2017
8.87
 7,200 9.24 9.24 8.84 120 0 0.0
01/06/2017
9.24
 0 9.24 9.24 9.24 0 0 0
31/05/2017
9.24
 1,800 9.18 9.24 9.17 1,800 0 0.1
30/05/2017
9.18
 3,240 9.18 9.21 8.97 2,080 0 0.1
29/05/2017
9.18
 2,160 9.23 9.23 8.97 910 0 0.0
26/05/2017
9.23
 1,040 9.24 9.24 8.81 120 0 0.0
25/05/2017
9.24
 4,150 9.49 9.49 8.87 2,770 0 0.1
24/05/2017
9.49
 310 9.00 9.49 9.49 310 0 0.0
23/05/2017
9.00
 1,130 9.40 9.40 9.00 120 0 0.0
22/05/2017
9.40
 4,270 9.43 9.43 9.12 3,710 0 0.1
19/05/2017
9.43
 280 9.28 9.43 8.84 260 0 0.0
18/05/2017
9.28
 1,310 9.12 9.28 8.84 120 0 0.0
17/05/2017
9.12
 8,880 9.12 9.32 9.12 10 0 0.0
16/05/2017
9.12
 6,770 9.74 9.74 9.07 3,920 50 0.1
15/05/2017
9.74
 0 9.74 9.74 9.74 0 0 0
12/05/2017
9.74
 230 9.62 9.74 9.74 220 0 0.0
11/05/2017
9.62
 6,950 9.65 9.77 9.06 50 0 0.0
10/05/2017
9.65
 2,000 9.83 9.83 9.65 0 0 0
09/05/2017
9.83
 10,560 9.85 9.85 9.74 560 0 0.0
08/05/2017
9.85
 230 9.74 9.85 9.85 220 0 0.0
05/05/2017
9.74
 270 9.57 9.80 9.58 270 0 0.0
04/05/2017
9.57
 210 9.58 9.74 9.57 10 0 0.0
03/05/2017
9.58
 2,830 9.85 9.85 9.18 2,720 0 0.1
28/04/2017
9.85
 12,290 9.85 9.85 9.17 10,870 0 0.3
27/04/2017
9.85
 3,270 9.21 9.85 8.78 3,160 0 0.1
26/04/2017
9.21
 5,610 9.09 9.24 8.72 1,920 0 0.1
25/04/2017
9.09
 1,250 8.94 9.21 8.94 1,170 0 0.0
24/04/2017
8.94
 30 8.69 8.94 8.94 30 0 0.0
21/04/2017
8.69
 8,190 9.24 9.24 8.66 440 0 0.0
20/04/2017
9.24
 2,240 9.28 9.28 8.87 1,730 0 0.1
19/04/2017
9.28
 0 9.28 9.28 9.28 0 0 0
18/04/2017
9.28
 21,890 9.34 9.34 8.81 16,130 0 0.5
17/04/2017
9.34
 810 9.43 9.43 9.31 810 0 0.0
14/04/2017
9.43
 13,110 9.21 9.58 9.21 0 0 0
13/04/2017
9.21
 100 9.21 9.21 9.21 100 0 0.0
12/04/2017
9.21
 12,070 9.21 9.21 8.81 5,050 0 0.1
11/04/2017
9.21
 2,500 9.21 9.21 8.70 10 0 0.0
10/04/2017
9.21
 50 9.09 9.28 9.00 20 0 0.0
07/04/2017
9.09
 1,100 9.55 9.55 9.09 1,070 0 0.0
05/04/2017
9.55
 10 9.31 9.55 9.55 10 0 0.0
04/04/2017
9.31
 5,100 9.28 9.43 8.97 4,420 0 0.1
03/04/2017
9.28
 0 9.28 9.28 9.28 0 0 0
31/03/2017
9.28
 1,730 9.34 9.34 8.78 140 0 0.0
30/03/2017
9.34
 3,440 9.43 9.43 9.03 3,430 0 0.1
29/03/2017
9.43
 80 9.37 9.43 8.97 80 0 0.0
28/03/2017
9.37
 490 9.28 9.41 8.97 80 0 0.0
27/03/2017: Cổ tức tiền mặt tỉ lệ: 15%
27/03/2017
9.28
 6,450 9.28 9.74 9.24 50 0 0.0
24/03/2017
9.28
 6,980 9.33 9.33 9.28 0 0 0
23/03/2017
9.33
 3,040 9.22 9.36 8.83 40 0 0.0
22/03/2017
9.22
 10,820 9.39 9.39 9.04 9,930 3,000 0.2
21/03/2017
9.39
 2,400 9.42 9.42 9.07 2,360 0 0.1
20/03/2017
9.42
 4,340 9.28 9.42 9.07 4,180 0 0.1
17/03/2017
9.28
 44,580 8.98 9.42 9.10 36,200 0 1.1
16/03/2017
8.98
 34,840 8.86 9.13 8.92 34,510 2,620 1.0
15/03/2017
8.86
 3,590 8.83 8.98 8.83 10 10 0
14/03/2017
8.83
 10,200 8.98 8.98 8.83 0 1,010 -0.0
13/03/2017
8.98
 540 9.10 9.10 8.98 300 360 -0.0
10/03/2017
9.10
 33,330 9.10 9.25 8.92 29,760 2,000 0.9
09/03/2017
9.10
 7,680 9.10 9.10 8.95 1,010 1,000 0.0
08/03/2017
9.10
 0 9.10 9.10 9.10 0 0 0
07/03/2017
9.10
 4,790 9.13 9.13 8.80 30 0 0.0
06/03/2017
9.13
 270 9.10 9.13 8.77 70 200 -0.0
03/03/2017
9.10
 0 9.10 9.10 9.10 0 0 0
02/03/2017
9.10
 7,800 9.11 9.28 9.07 860 0 0.0
01/03/2017
9.11
 11,640 9.11 9.13 8.77 360 0 0.0
28/02/2017
9.11
 7,200 9.13 9.13 8.60 50 0 0.0
27/02/2017
9.13
 0 9.13 9.13 9.13 0 0 0
24/02/2017
9.13
 550 9.13 9.13 8.69 50 0 0.0
23/02/2017
9.13
 1,500 9.26 9.26 8.83 1,240 0 0.0
22/02/2017
9.26
 380 9.28 9.28 9.01 120 0 0.0
21/02/2017
9.28
 6,540 9.13 9.42 8.83 3,320 0 0.1
20/02/2017
9.13
 26,080 8.57 9.16 8.64 12,740 0 0.4
17/02/2017
8.57
 4,000 8.63 8.63 8.54 2,000 0 0.1
16/02/2017
8.63
 1,610 8.54 8.69 8.60 10 0 0.0
15/02/2017
8.54
 10,200 8.54 8.69 8.39 50 40 0.0

Chính sách bảo mật | Điều khoản sử dụng |