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
(2024-08-20) 		-0.10 -0.28% 589,500 -30,400 -1.0
34.80
35.70
35
2 tháng
(2024-07-22) 		0.10 0.29% 1,547,500 -244,502 -8.5
34.40
35.70
35
3 tháng
(2024-06-21) 		-0.65 -1.82% 2,587,300 -421,202 -14.7
34.35
35.70
35
6 tháng
(2024-03-25) 		-1.09 -3.03% 6,185,300 -1,119,002 -41.2
33.84
37.60
35
12 tháng
(2023-09-25) 		-1.19 -3.28% 9,041,900 -503,702 -18.1
33.84
37.60
35
24 tháng
(2022-09-30) 		5.27 17.72% 16,831,600 2,230,847 81.0
23.16
37.60
35
36 tháng
(2021-10-05) 		4.54 14.90% 54,146,600 2,240,662 91.1
23.16
37.60
35
60 tháng
(2019-10-16) 		24.81 243.49% 129,093,110 -679,139 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)
21/11/2013
6.27
 24,310 6.27 6.32 6.22 200 0 0.0
20/11/2013
6.27
 19,430 6.34 6.39 6.22 0 0 0
19/11/2013
6.34
 8,890 6.34 6.44 6.34 0 0 0
18/11/2013
6.34
 19,640 6.67 6.67 6.34 0 0 0
15/11/2013
6.67
 41,890 6.67 6.67 6.57 37,790 0 1.0
14/11/2013
6.67
 100,100 6.67 6.69 6.47 81,670 0 2.1
13/11/2013
6.67
 66,940 6.69 6.72 6.59 73,830 0 2.0
12/11/2013
6.69
 24,320 6.69 6.77 6.64 22,170 0 0.6
11/11/2013
6.69
 51,480 6.69 6.72 6.59 38,640 0 1.0
08/11/2013
6.69
 45,110 6.59 6.69 6.42 43,890 0 1.2
07/11/2013
6.59
 64,020 6.52 6.72 6.52 76,370 0 2.0
06/11/2013
6.52
 12,300 6.52 6.52 6.37 0 0 0
05/11/2013
6.52
 8,710 6.47 6.54 6.47 0 0 0
04/11/2013
6.47
 83,390 6.34 6.49 6.34 39,010 0 1.0
01/11/2013
6.34
 29,760 6.32 6.39 6.27 36,000 0 0.9
31/10/2013
6.32
 73,190 6.24 6.32 6.17 0 0 0
30/10/2013
6.24
 30,500 6.42 6.44 6.22 0 0 0
29/10/2013
6.42
 70,590 6.02 6.42 6.02 20,120 0 0.5
28/10/2013
6.02
 57,390 5.97 6.07 5.97 21,850 5,530 0.4
25/10/2013
5.97
 41,230 6.07 6.07 5.85 0 19,470 -0.5
24/10/2013
6.07
 3,830 6.09 6.09 5.85 0 0 0
23/10/2013
6.09
 26,400 5.95 6.22 5.95 6,800 5,000 0.0
22/10/2013
5.95
 24,800 6.17 6.22 5.92 0 0 0
21/10/2013
6.17
 43,870 5.85 6.17 5.85 0 20,000 -0.5
18/10/2013
5.85
 36,600 5.47 5.85 5.52 26,370 20,000 0.1
17/10/2013
5.47
 39,270 5.60 5.60 5.47 12,500 0 0.3
16/10/2013
5.60
 16,840 5.60 5.60 5.47 15,300 0 0.3
15/10/2013
5.60
 8,170 5.47 5.60 5.47 6,120 0 0.1
14/10/2013
5.47
 14,480 5.65 5.65 5.42 3,660 0 0.1
11/10/2013
5.65
 12,720 5.62 5.67 5.60 0 0 0
10/10/2013
5.62
 45,180 5.32 5.67 5.27 195,020 0 3.9
09/10/2013
5.32
 25,120 5.22 5.32 5.10 13,140 100 0.3
08/10/2013
5.22
 3,480 5.00 5.22 5.03 60 0 0.0
07/10/2013
5.00
 68,520 5.00 5.05 4.98 223,134 438,154 -4.3
04/10/2013
5.00
 31,400 4.98 5.10 4.98 22,780 28,500 -0.1
03/10/2013
4.98
 3,470 5.00 5.00 4.93 500 0 0.0
02/10/2013
5.00
 9,100 5.05 5.05 4.98 0 0 0
01/10/2013
5.05
 14,510 4.95 5.05 4.90 9,000 0 0.2
30/09/2013
4.95
 25,930 4.95 4.98 4.90 9,000 0 0.2
27/09/2013
4.95
 11,190 4.93 4.95 4.90 8,590 10,000 -0.0
26/09/2013
4.93
 11,220 4.88 4.98 4.90 2,050 5,000 -0.1
25/09/2013
4.88
 3,010 4.88 4.88 4.88 10 0 0.0
24/09/2013
4.88
 3,000 4.90 4.93 4.88 0 0 0
23/09/2013
4.90
 3,330 4.95 5.22 4.85 10 0 0.0
20/09/2013
4.95
 2,540 4.95 4.98 4.95 2,510 30 0.0
19/09/2013
4.95
 10 4.95 4.95 4.95 10 0 0.0
18/09/2013
4.95
 110 4.95 4.95 4.95 110 0 0.0
17/09/2013
4.95
 15,060 4.98 4.98 4.95 0 12,960 -0.3
16/09/2013
4.98
 5,570 4.90 4.98 4.90 0 0 0
13/09/2013
4.90
 2,540 4.93 4.98 4.90 2,500 2,510 -0.0
12/09/2013
4.93
 4,690 4.98 4.98 4.93 0 4,680 -0.1
11/09/2013
4.98
 0 4.98 4.98 4.98 0 0 0
10/09/2013
4.98
 40 4.95 4.98 4.98 0 0 0
09/09/2013
4.95
 1,500 4.95 4.95 4.95 0 0 0
06/09/2013
4.95
 3,000 4.95 4.95 4.95 0 0 0
05/09/2013
4.95
 6,880 4.93 4.95 4.85 320 0 0.0
04/09/2013
4.93
 5,300 4.93 4.93 4.93 0 0 0
03/09/2013
4.93
 28,110 4.98 4.98 4.93 0 19,660 -0.4
30/08/2013
4.98
 550 4.95 4.98 4.98 0 0 0
29/08/2013
4.95
 17,200 4.95 4.98 4.95 0 11,500 -0.2
28/08/2013
4.95
 8,310 4.98 5.03 4.95 0 0 0
27/08/2013
4.98
 12,370 4.90 5.03 4.98 0 0 0
26/08/2013
4.90
 600 4.98 4.98 4.90 0 0 0
23/08/2013
4.98
 7,730 5.00 5.05 4.98 0 0 0
22/08/2013
5.00
 23,200 4.98 5.07 5.00 5,000 0 0.1
21/08/2013
4.98
 630 5.00 5.00 4.98 510 0 0.0
20/08/2013
5.00
 10,510 5.10 5.10 4.98 0 0 0
19/08/2013
5.10
 3,000 5.03 5.10 5.10 0 0 0
16/08/2013
5.03
 12,130 5.17 5.17 5.03 0 0 0
15/08/2013
5.17
 6,230 4.98 5.17 5.07 0 0 0
14/08/2013
4.98
 1,080 4.98 5.03 4.98 0 0 0
13/08/2013
4.98
 3,040 4.98 4.98 4.98 0 0 0
12/08/2013
4.98
 1,080 4.95 4.98 4.98 0 0 0
09/08/2013
4.95
 2,890 4.95 5.00 4.95 0 0 0
08/08/2013
4.95
 0 4.95 4.95 4.95 0 0 0
07/08/2013
4.95
 120 4.93 4.95 4.90 0 0 0
06/08/2013
4.93
 3,240 4.93 4.98 4.85 1,880 0 0.0
05/08/2013
4.93
 130 4.98 5.22 4.88 0 0 0
02/08/2013
4.98
 13,880 4.95 4.98 4.83 0 0 0
01/08/2013
4.95
 5,010 4.88 4.95 4.90 0 0 0
31/07/2013
4.88
 3,570 4.98 5.03 4.88 0 0 0
30/07/2013
4.98
 8,710 4.98 4.98 4.98 0 0 0
29/07/2013
4.98
 300 5.03 5.03 4.95 0 0 0
26/07/2013
5.03
 8,940 4.93 5.03 4.80 5,740 4,000 0.0
25/07/2013
4.93
 6,100 4.85 4.95 4.90 1,170 0 0.0
24/07/2013
4.85
 6,280 4.88 4.88 4.85 2,400 0 0.0
23/07/2013
4.88
 9,880 4.85 4.93 4.78 8,290 0 0.2
22/07/2013
4.85
 7,470 4.73 4.85 4.83 0 0 0
19/07/2013
4.73
 5,010 4.73 4.83 4.73 10 0 0.0
18/07/2013
4.73
 6,320 4.63 4.73 4.65 0 0 0
17/07/2013
4.63
 1,010 4.68 4.73 4.63 0 0 0
16/07/2013
4.68
 1,220 4.65 4.68 4.65 0 0 0
15/07/2013
4.65
 3,390 4.78 4.78 4.58 0 0 0
12/07/2013
4.78
 3,050 4.73 4.78 4.73 0 0 0
11/07/2013
4.73
 5,200 4.60 4.73 4.53 0 0 0
10/07/2013
4.60
 3,030 4.63 4.73 4.60 2,000 0 0.0
09/07/2013
4.63
 3,020 4.70 4.70 4.63 3,000 0 0.1
08/07/2013
4.70
 1,110 4.68 4.70 4.60 0 0 0
05/07/2013
4.68
 6,100 4.60 4.73 4.68 5,000 0 0.1
04/07/2013
4.60
 1,000 4.68 4.68 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |