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)
30/01/2013
4.35
 2,290 4.33 4.63 4.33 20 0 0.0
29/01/2013
4.33
 8,200 4.33 4.33 4.30 0 0 0
28/01/2013
4.33
 14,140 4.33 4.35 4.33 0 0 0
25/01/2013
4.33
 3,090 4.20 4.35 4.23 0 0 0
24/01/2013
4.20
 9,900 4.18 4.20 4.20 0 0 0
23/01/2013
4.18
 65,600 4.23 4.23 4.18 42,000 0 0.7
22/01/2013
4.23
 66,900 4.25 4.25 4.20 41,340 5,300 0.6
21/01/2013
4.25
 23,040 4.25 4.30 4.25 12,600 0 0.2
18/01/2013
4.25
 33,920 4.25 4.25 4.23 20,620 0 0.4
17/01/2013
4.25
 17,190 4.25 4.25 4.23 5,960 0 0.1
16/01/2013
4.25
 29,970 4.23 4.25 4.18 15,630 0 0.3
15/01/2013
4.23
 6,170 4.13 4.23 4.10 0 0 0
14/01/2013
4.13
 13,190 4.20 4.20 4.10 0 0 0
11/01/2013
4.20
 14,670 4.18 4.23 4.18 40 0 0.0
10/01/2013
4.18
 4,890 4.03 4.18 3.88 0 0 0
09/01/2013
4.03
 9,440 4.23 4.25 4.03 520 0 0.0
08/01/2013
4.23
 4,560 4.08 4.23 3.98 50 0 0.0
07/01/2013
4.08
 20,950 3.98 4.18 3.88 500 0 0.0
04/01/2013
3.98
 30,560 3.81 3.98 3.71 0 0 0
03/01/2013
3.81
 10 3.73 3.81 3.81 0 0 0
02/01/2013
3.73
 17,510 3.76 3.78 3.68 0 0 0
28/12/2012
3.76
 15,660 3.68 3.81 3.66 90 0 0.0
27/12/2012
3.68
 2,580 3.81 3.81 3.63 500 0 0.0
26/12/2012
3.81
 9,450 3.76 3.81 3.73 3,300 0 0.1
25/12/2012
3.76
 1,010 3.81 3.81 3.73 0 0 0
24/12/2012
3.81
 4,120 3.73 3.86 3.71 3,970 0 0.1
21/12/2012
3.73
 2,230 3.71 3.73 3.68 0 0 0
20/12/2012
3.71
 7,150 3.68 3.71 3.63 0 0 0
19/12/2012
3.68
 5,470 3.66 3.68 3.66 3,000 0 0.0
18/12/2012
3.66
 1,180 3.58 3.66 3.58 1,170 0 0.0
17/12/2012
3.58
 6,950 3.68 3.68 3.56 3,700 0 0.1
14/12/2012
3.68
 6,020 3.66 3.68 3.61 5,200 0 0.1
13/12/2012
3.66
 490 3.68 3.68 3.61 300 0 0.0
12/12/2012
3.68
 1,930 3.68 3.68 3.61 1,310 0 0.0
11/12/2012
3.68
 7,810 3.61 3.68 3.66 6,000 0 0.1
10/12/2012
3.61
 9,870 3.71 3.71 3.61 3,990 0 0.1
07/12/2012
3.71
 790 3.73 3.73 3.66 0 0 0
06/12/2012
3.73
 0 3.73 3.73 3.73 0 0 0
05/12/2012
3.73
 1,280 3.71 3.73 3.68 0 0 0
04/12/2012
3.71
 3,530 3.71 3.71 3.56 2,000 0 0.0
03/12/2012
3.71
 1,510 3.71 3.71 3.61 1,500 0 0.0
30/11/2012: Cổ tức tiền mặt tỉ lệ: 18%
30/11/2012
3.71
 750 3.68 3.83 3.71 550 0 0.0
29/11/2012
3.68
 5,490 3.77 3.77 3.66 2,000 0 0.0
28/11/2012
3.77
 11,270 3.66 3.77 3.66 2,000 0 0.0
27/11/2012
3.66
 3,800 3.73 3.77 3.66 1,790 0 0.0
26/11/2012
3.73
 16,050 3.66 3.77 3.73 13,000 0 0.2
23/11/2012
3.66
 1,870 3.75 3.77 3.66 0 0 0
22/11/2012
3.75
 23,750 3.57 3.75 3.59 870 0 0.0
21/11/2012
3.57
 10,030 3.42 3.57 3.42 2,340 0 0.0
20/11/2012
3.42
 1,050 3.42 3.42 3.42 0 0 0
19/11/2012
3.42
 4,400 3.26 3.42 3.33 0 0 0
16/11/2012
3.26
 3,440 3.26 3.26 3.26 2,940 0 0.0
15/11/2012
3.26
 6,170 3.26 3.26 3.26 3,000 0 0.0
14/11/2012
3.26
 110 3.26 3.28 3.26 10 0 0.0
13/11/2012
3.26
 3,410 3.30 3.30 3.22 0 0 0
12/11/2012
3.30
 120 3.30 3.30 3.30 0 0 0
09/11/2012
3.30
 10,050 3.26 3.30 3.28 0 0 0
08/11/2012
3.26
 16,010 3.26 3.28 3.26 2,000 0 0.0
07/11/2012
3.26
 2,400 3.15 3.28 3.22 20 0 0.0
06/11/2012
3.15
 4,060 3.26 3.28 3.15 1,810 0 0.0
05/11/2012
3.26
 0 3.26 3.26 3.26 0 0 0
02/11/2012
3.26
 10,480 3.30 3.30 3.15 0 0 0
01/11/2012
3.30
 1,360 3.28 3.30 3.26 10 0 0.0
31/10/2012
3.28
 6,180 3.28 3.28 3.26 10 0 0.0
30/10/2012
3.28
 1,130 3.26 3.28 3.22 120 0 0.0
29/10/2012
3.26
 30,910 3.26 3.26 3.24 3,410 0 0.1
26/10/2012
3.26
 120 3.17 3.26 3.26 0 0 0
25/10/2012
3.17
 630 3.24 3.26 3.17 330 0 0.0
24/10/2012
3.24
 5,760 3.22 3.24 3.17 5,560 0 0.1
23/10/2012
3.22
 30 3.15 3.22 3.22 0 0 0
22/10/2012
3.15
 7,830 3.13 3.19 3.13 5,260 40 0.1
19/10/2012
3.13
 10 3.19 3.19 3.13 0 0 0
18/10/2012
3.19
 6,070 3.13 3.19 3.15 0 0 0
17/10/2012
3.13
 4,010 3.13 3.15 3.13 0 0 0
16/10/2012
3.13
 150 3.15 3.17 3.02 0 0 0
15/10/2012
3.15
 2,210 3.15 3.17 3.13 0 0 0
12/10/2012
3.15
 550 3.15 3.17 3.15 0 0 0
11/10/2012
3.15
 600 3.11 3.15 3.15 0 0 0
10/10/2012
3.11
 10 3.17 3.17 3.11 0 0 0
09/10/2012
3.17
 5,420 3.08 3.17 3.11 0 0 0
08/10/2012
3.08
 30,000 3.08 3.08 3.08 0 30,000 -0.4
05/10/2012
3.08
 5,000 3.08 3.08 3.08 0 5,000 -0.1
04/10/2012
3.08
 1,300 3.08 3.08 3.08 0 0 0
03/10/2012
3.08
 8,600 3.11 3.11 3.08 0 0 0
02/10/2012
3.11
 8,350 3.13 3.15 3.11 770 0 0.0
01/10/2012
3.13
 1,240 3.13 3.15 3.13 200 0 0.0
28/09/2012
3.13
 0 3.13 3.13 3.13 0 0 0
27/09/2012
3.13
 0 3.13 3.13 3.13 0 0 0
26/09/2012
3.13
 40 3.22 3.22 3.13 0 0 0
25/09/2012
3.22
 0 3.22 3.22 3.22 0 0 0
24/09/2012
3.22
 2,000 3.22 3.22 3.11 0 0 0
21/09/2012
3.22
 10 3.11 3.22 3.22 0 0 0
20/09/2012
3.11
 1,230 3.11 3.11 3.11 0 0 0
19/09/2012
3.11
 20 3.11 3.11 3.11 0 0 0
18/09/2012
3.11
 17,830 3.19 3.19 3.11 0 0 0
17/09/2012
3.19
 10 3.19 3.19 3.19 0 0 0
14/09/2012
3.19
 6,070 3.13 3.19 3.15 0 0 0
13/09/2012
3.13
 2,540 3.17 3.17 3.11 0 1,000 -0.0
12/09/2012
3.17
 2,180 3.04 3.17 3.11 0 0 0
11/09/2012
3.04
 720 3.11 3.11 3.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |