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)
02/07/2013
4.68
 3,110 4.73 4.73 4.60 0 0 0
01/07/2013
4.73
 810 4.73 4.73 4.48 0 0 0
28/06/2013
4.73
 20 4.85 4.85 4.73 0 0 0
27/06/2013
4.85
 6,400 4.78 4.85 4.60 10 0 0.0
26/06/2013
4.78
 1,600 4.93 4.93 4.73 170 0 0.0
25/06/2013
4.93
 30 4.75 4.93 4.93 20 0 0.0
24/06/2013
4.75
 1,890 4.95 4.95 4.75 0 0 0
21/06/2013
4.95
 520 5.10 5.10 4.85 20 0 0.0
20/06/2013
5.10
 10 4.95 5.10 5.10 0 0 0
19/06/2013
4.95
 1,100 4.73 4.95 4.85 90 0 0.0
18/06/2013
4.73
 2,100 4.98 4.98 4.73 21,250 0 0.4
17/06/2013
4.98
 6,800 5.05 5.05 4.98 0 0 0
14/06/2013
5.05
 13,240 5.10 5.12 5.03 0 0 0
13/06/2013
5.10
 36,080 4.90 5.12 4.95 0 0 0
12/06/2013
4.90
 10,970 4.90 4.93 4.78 0 0 0
11/06/2013
4.90
 34,540 4.70 4.90 4.73 28,500 0 0.6
10/06/2013
4.70
 9,680 4.78 4.98 4.70 1,020 0 0.0
07/06/2013
4.78
 1,980 4.73 4.78 4.70 690 0 0.0
06/06/2013
4.73
 14,130 4.65 4.73 4.68 34,270 0 0.7
05/06/2013
4.65
 4,720 4.73 4.73 4.60 0 0 0
04/06/2013
4.73
 18,160 4.70 4.75 4.70 94,790 52,380 0.8
03/06/2013
4.70
 26,040 4.73 4.75 4.60 0 11,000 -0.2
31/05/2013
4.73
 12,050 4.73 4.80 4.73 120 0 0.0
30/05/2013
4.73
 34,200 4.73 4.73 4.68 100 10,000 -0.2
29/05/2013
4.73
 6,750 4.80 4.80 4.73 0 0 0
28/05/2013
4.80
 6,250 4.83 4.83 4.73 100 140 -0.0
27/05/2013
4.83
 15,550 4.73 4.85 4.73 10,470 4,340 0.1
24/05/2013
4.73
 22,640 4.75 4.75 4.70 12,030 0 0.2
23/05/2013
4.75
 19,670 4.73 4.80 4.65 3,500 4,870 -0.0
22/05/2013
4.73
 19,670 4.73 4.73 4.63 159,700 154,000 0.1
21/05/2013
4.73
 6,110 4.60 4.78 4.73 50 2,780 -0.1
20/05/2013
4.60
 8,220 4.50 4.68 4.48 0 4,500 -0.1
17/05/2013
4.50
 78,610 4.63 4.63 4.50 0 77,600 -1.4
16/05/2013
4.63
 27,870 4.73 4.80 4.63 4,900 27,870 -0.4
15/05/2013
4.73
 8,750 4.83 4.85 4.73 0 5,070 -0.1
14/05/2013
4.83
 14,810 4.88 4.98 4.83 0 9,710 -0.2
13/05/2013
4.88
 20 4.88 4.88 4.88 0 0 0
10/05/2013
4.88
 5,020 4.85 5.03 4.85 0 1,000 -0.0
09/05/2013
4.85
 42,220 5.05 5.05 4.85 5,000 36,400 -0.6
08/05/2013
5.05
 7,120 5.03 5.05 4.95 50 0 0.0
07/05/2013
5.03
 1,090 5.05 5.05 4.93 100 0 0.0
06/05/2013
5.05
 10,930 4.98 5.05 4.98 3,600 0 0.1
03/05/2013
4.98
 8,160 4.90 5.07 4.90 4,010 0 0.1
02/05/2013
4.90
 5,320 4.93 4.93 4.90 1,010 0 0.0
26/04/2013
4.93
 7,640 5.10 5.10 4.93 5,000 0 0.1
25/04/2013
5.10
 2,370 5.00 5.10 4.95 230 0 0.0
24/04/2013
5.00
 22,390 5.05 5.40 5.00 6,710 9,350 -0.1
23/04/2013
5.05
 38,120 4.98 5.10 4.98 371,250 370,500 0.0
22/04/2013
4.98
 53,400 5.10 5.10 4.98 35,660 19,190 0.3
18/04/2013
5.10
 26,530 5.17 5.17 4.98 22,710 1,000 0.4
17/04/2013
5.17
 61,830 5.10 5.22 5.10 46,310 5,800 0.8
16/04/2013
5.10
 48,780 5.10 5.17 4.95 19,020 0 0.4
15/04/2013
5.10
 20,890 5.10 5.10 4.98 50 0 0.0
12/04/2013
5.10
 132,580 5.07 5.22 5.03 300 0 0.0
11/04/2013
5.07
 11,340 5.12 5.22 5.00 1,940 3,800 -0.0
10/04/2013
5.12
 21,170 5.12 5.20 5.10 28,590 0 0.6
09/04/2013
5.12
 10,650 5.15 5.20 5.10 20 0 0.0
08/04/2013
5.15
 22,530 5.12 5.22 5.07 120 0 0.0
05/04/2013
5.12
 9,890 5.17 5.17 5.10 100 0 0.0
04/04/2013
5.17
 27,520 5.22 5.30 5.12 0 0 0
03/04/2013
5.22
 21,880 5.07 5.25 5.05 1,790 0 0.0
02/04/2013
5.07
 41,200 4.98 5.25 4.93 43,140 0 0.9
01/04/2013
4.98
 20,700 5.00 5.03 4.95 0 0 0
29/03/2013
5.00
 6,770 5.10 5.22 4.93 20 0 0.0
28/03/2013
5.10
 11,590 5.42 5.42 5.07 0 0 0
27/03/2013
5.42
 32,170 5.32 5.47 4.98 25,790 0 0.5
26/03/2013
5.32
 14,770 5.03 5.37 5.10 0 0 0
25/03/2013
5.03
 34,130 4.70 5.03 4.73 1,000 0 0.0
22/03/2013
4.70
 12,890 4.70 4.73 4.63 0 0 0
21/03/2013
4.70
 25,400 4.63 4.85 4.55 10 0 0.0
20/03/2013
4.63
 10,470 4.38 4.63 4.38 0 0 0
19/03/2013
4.38
 1,080 4.35 4.48 4.38 0 0 0
18/03/2013
4.35
 2,260 4.63 4.63 4.35 0 0 0
15/03/2013
4.63
 7,050 4.40 4.63 4.43 0 0 0
14/03/2013
4.40
 4,920 4.45 4.48 4.40 0 0 0
13/03/2013
4.45
 510 4.43 4.45 4.38 0 0 0
12/03/2013
4.43
 6,150 4.30 4.45 4.35 25,190 0 0.5
11/03/2013
4.30
 9,020 4.35 4.35 4.28 0 0 0
08/03/2013
4.35
 0 4.35 4.35 4.35 0 0 0
07/03/2013
4.35
 6,010 4.40 4.40 4.28 0 0 0
06/03/2013
4.40
 12,590 4.43 4.43 4.28 0 0 0
05/03/2013
4.43
 5,060 4.28 4.43 4.23 0 0 0
04/03/2013
4.28
 5,020 4.45 4.45 4.25 0 0 0
01/03/2013
4.45
 8,450 4.45 4.45 4.45 0 0 0
28/02/2013
4.45
 20 4.43 4.45 4.45 10 0 0.0
27/02/2013
4.43
 84,080 4.35 4.43 4.20 68,950 0 1.2
26/02/2013
4.35
 510 4.35 4.35 4.25 0 0 0
25/02/2013
4.35
 630 4.35 4.35 4.25 0 0 0
22/02/2013
4.35
 41,970 4.48 4.48 4.23 23,110 0 0.4
21/02/2013
4.48
 7,910 4.48 4.48 4.35 20 0 0.0
20/02/2013
4.48
 3,420 4.43 4.48 4.43 0 0 0
19/02/2013
4.43
 5,850 4.55 4.55 4.43 0 2,100 -0.0
18/02/2013
4.55
 10,640 4.55 4.55 4.45 10 0 0.0
08/02/2013
4.55
 60 4.48 4.58 4.55 20 0 0.0
07/02/2013
4.48
 3,740 4.48 4.78 4.48 10 10 0
06/02/2013
4.48
 2,330 4.25 4.48 4.33 30 0 0.0
05/02/2013
4.25
 700 4.40 4.40 4.25 0 0 0
04/02/2013
4.40
 110 4.23 4.40 4.23 100 0 0.0
01/02/2013
4.23
 6,140 4.30 4.43 4.23 5,020 0 0.1
31/01/2013
4.30
 1,210 4.35 4.35 4.25 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |