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)
27/04/2016
8.19
 20,050 8.24 8.27 8.19 0 5,190 -0.1
26/04/2016
8.24
 39,880 8.27 8.39 8.19 0 15,880 -0.4
25/04/2016
8.27
 52,490 8.39 8.42 8.22 0 26,400 -0.7
22/04/2016
8.39
 90,950 8.45 8.54 8.30 8,300 41,650 -0.9
21/04/2016
8.45
 5,690 8.51 8.54 8.39 0 0 0
20/04/2016
8.51
 17,850 8.57 8.57 8.36 0 0 0
19/04/2016
8.57
 75,910 8.39 8.66 8.39 0 7,230 -0.2
15/04/2016
8.39
 35,080 8.45 8.54 8.39 13,000 0 0.4
14/04/2016
8.45
 41,250 8.48 8.66 8.39 2,000 0 0.1
13/04/2016
8.48
 73,740 8.60 8.60 8.39 700 0 0.0
12/04/2016
8.60
 41,860 8.66 8.75 8.60 0 27,130 -0.8
11/04/2016
8.66
 91,590 8.77 8.92 8.63 0 47,820 -1.4
08/04/2016
8.77
 43,150 8.89 9.13 8.77 0 0 0
07/04/2016
8.89
 45,890 9.19 9.19 8.89 0 14,500 -0.4
06/04/2016
9.19
 83,550 8.69 9.28 8.63 50,000 0 1.5
05/04/2016
8.69
 6,540 8.72 8.75 8.57 0 0 0
04/04/2016
8.72
 10,620 8.72 8.75 8.60 0 0 0
01/04/2016
8.72
 19,610 8.83 8.83 8.69 0 0 0
31/03/2016
8.83
 69,510 8.63 9.07 8.60 199,990 0 5.8
30/03/2016
8.63
 14,640 8.72 8.75 8.63 0 0 0
29/03/2016
8.72
 21,090 8.83 8.83 8.72 0 0 0
28/03/2016
8.83
 53,770 8.83 9.04 8.83 0 0 0
25/03/2016
8.83
 106,140 8.54 8.83 8.54 0 0 0
24/03/2016
8.54
 62,450 8.57 8.57 8.48 0 0 0
23/03/2016
8.57
 56,500 8.54 8.63 8.45 0 0 0
22/03/2016
8.54
 37,070 8.54 8.57 8.39 0 0 0
21/03/2016
8.54
 37,650 8.39 8.54 8.39 0 0 0
18/03/2016
8.39
 19,800 8.48 8.48 8.36 4,000 0 0.1
17/03/2016
8.48
 25,060 8.48 8.48 8.42 2,000 0 0.1
16/03/2016
8.48
 21,530 8.48 8.48 8.39 0 0 0
15/03/2016
8.48
 42,450 8.54 8.60 8.24 0 0 0
14/03/2016
8.54
 34,820 8.63 8.63 8.39 0 0 0
11/03/2016
8.63
 54,860 8.45 8.69 8.48 0 0 0
10/03/2016
8.45
 43,200 8.22 8.45 8.22 0 0 0
09/03/2016: Cổ tức tiền mặt tỉ lệ: 15%
09/03/2016
8.22
 36,600 8.24 8.36 8.22 0 2,000 -0.1
08/03/2016
8.24
 50,340 8.33 8.36 8.22 0 0 0
07/03/2016
8.33
 41,510 8.44 8.44 8.30 143,739 126,849 0.5
04/03/2016
8.44
 115,270 8.24 8.47 8.19 2,000 58,230 -1.7
03/03/2016
8.24
 23,270 8.27 8.27 8.19 0 0 0
02/03/2016
8.27
 88,420 8.27 8.33 8.16 0 17,110 -0.5
01/03/2016
8.27
 29,640 8.27 8.30 8.11 0 15,000 -0.4
29/02/2016
8.27
 56,100 8.44 8.44 8.24 0 1,800 -0.1
26/02/2016
8.44
 44,010 8.50 8.50 8.36 0 13,310 -0.4
25/02/2016
8.50
 133,210 8.24 8.58 8.33 0 35,020 -1.1
24/02/2016
8.24
 139,610 7.91 8.27 7.94 0 59,490 -1.7
23/02/2016
7.91
 80,140 7.91 7.97 7.91 0 40,000 -1.1
22/02/2016
7.91
 33,040 7.83 7.97 7.83 0 0 0
19/02/2016
7.83
 52,830 7.85 7.97 7.83 0 30,000 -0.8
18/02/2016
7.85
 54,100 7.80 7.85 7.80 0 40,070 -1.1
17/02/2016
7.80
 51,020 7.83 7.85 7.80 2,400 28,790 -0.7
16/02/2016
7.83
 61,060 7.80 7.88 7.80 1,700 39,520 -1.1
15/02/2016
7.80
 18,770 7.97 7.97 7.77 0 11,590 -0.3
05/02/2016
7.97
 3,810 7.80 7.97 7.83 0 0 0
04/02/2016
7.80
 45,590 7.80 7.88 7.80 0 19,750 -0.6
03/02/2016
7.80
 37,690 7.80 7.83 7.60 0 21,730 -0.6
02/02/2016
7.80
 28,550 7.94 7.94 7.69 0 0 0
01/02/2016
7.94
 90,460 7.94 8.05 7.91 0 49,960 -1.4
29/01/2016
7.94
 79,170 7.88 8.02 7.85 0 45,000 -1.3
28/01/2016
7.88
 89,520 7.99 7.99 7.88 0 29,930 -0.9
27/01/2016
7.99
 98,450 7.85 8.02 7.85 0 60,060 -1.7
26/01/2016
7.85
 99,550 8.02 8.05 7.83 0 30,770 -0.9
25/01/2016
8.02
 149,040 7.63 8.02 7.63 0 105,000 -2.9
22/01/2016
7.63
 121,100 7.49 7.74 7.46 0 90,000 -2.4
21/01/2016
7.49
 112,200 7.60 7.80 7.49 0 96,550 -2.6
20/01/2016
7.60
 125,650 7.57 7.80 7.55 0 120,430 -3.3
19/01/2016
7.57
 103,840 7.63 7.63 7.35 0 95,410 -2.6
18/01/2016
7.63
 90,130 7.77 7.77 7.49 0 13,090 -0.4
15/01/2016
7.77
 32,550 8.11 8.11 7.77 0 17,960 -0.5
14/01/2016
8.11
 25,140 8.02 8.38 7.94 0 0 0
13/01/2016
8.02
 6,670 7.99 8.08 7.99 0 290 -0.0
12/01/2016
7.99
 13,130 7.97 8.11 7.97 0 7,820 -0.2
11/01/2016
7.97
 15,780 8.11 8.19 7.97 0 3,500 -0.1
08/01/2016
8.11
 15,530 8.30 8.30 8.11 0 60 -0.0
07/01/2016
8.30
 29,300 8.52 8.52 8.27 0 0 0
06/01/2016
8.52
 10,840 8.52 8.52 8.38 0 0 0
05/01/2016
8.52
 7,690 8.44 8.55 8.41 0 0 0
04/01/2016
8.44
 22,160 8.58 8.58 8.41 0 0 0
31/12/2015
8.58
 34,090 8.58 8.58 8.41 0 0 0
30/12/2015
8.58
 4,230 8.55 8.58 8.55 0 0 0
29/12/2015
8.55
 32,260 8.55 8.55 8.38 0 0 0
28/12/2015
8.55
 8,570 8.52 8.64 8.44 0 0 0
25/12/2015
8.52
 1,380 8.38 8.52 8.38 40 0 0.0
24/12/2015
8.38
 11,420 8.58 8.66 8.38 10 2,500 -0.1
23/12/2015
8.58
 19,480 8.66 8.66 8.38 0 0 0
22/12/2015
8.66
 17,540 8.89 8.89 8.47 0 500 -0.0
21/12/2015
8.89
 2,310 8.89 8.89 8.89 0 0 0
18/12/2015
8.89
 42,240 8.66 8.94 8.66 20 0 0.0
17/12/2015
8.66
 23,320 8.55 8.66 8.52 20 0 0.0
16/12/2015
8.55
 16,640 8.52 8.66 8.47 0 0 0
15/12/2015
8.52
 5,560 8.64 8.66 8.44 1,360 0 0.0
14/12/2015
8.64
 5,760 8.69 8.72 8.52 0 0 0
11/12/2015
8.69
 9,010 8.75 8.83 8.50 0 0 0
10/12/2015
8.75
 7,800 8.80 8.83 8.47 0 0 0
09/12/2015
8.80
 8,380 8.94 8.94 8.69 0 0 0
08/12/2015
8.94
 21,940 8.44 9.03 8.44 0 0 0
07/12/2015
8.44
 7,230 8.50 8.58 8.33 0 0 0
04/12/2015
8.50
 21,670 8.47 8.58 8.36 0 0 0
03/12/2015
8.47
 9,980 8.66 8.72 8.47 0 0 0
02/12/2015
8.66
 56,630 8.50 9.08 8.27 0 0 0
01/12/2015
8.50
 15,930 8.38 8.66 8.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |