CTCP Đại lý Giao nhận Vận tải Xếp dỡ Tân Cảng (tcl)

35.05
0.05
(0.14%)
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)
18/04/2012
3.97
 40,930 3.97 4.15 3.97 1,000 6,000 -0.1
17/04/2012
3.97
 36,210 3.79 3.97 3.79 7,700 10,000 -0.0
16/04/2012
3.79
 32,640 3.79 3.79 3.75 12,000 2,000 0.2
13/04/2012
3.79
 3,000 3.79 3.79 3.79 0 0 0
12/04/2012
3.79
 43,870 3.77 3.81 3.77 0 6,000 -0.1
11/04/2012
3.77
 1,730 3.77 3.77 3.75 0 0 0
10/04/2012
3.77
 27,750 3.77 3.77 3.75 26,080 0 0.4
09/04/2012
3.77
 10,300 3.77 3.77 3.77 0 0 0
06/04/2012
3.77
 11,620 3.79 3.79 3.77 11,610 0 0.2
05/04/2012
3.79
 33,100 3.79 3.79 3.66 30,000 2,000 0.5
04/04/2012
3.79
 19,750 3.77 3.79 3.66 15,130 0 0.3
03/04/2012
3.77
 310 3.73 3.77 3.75 0 0 0
30/03/2012
3.73
 21,500 3.73 3.77 3.73 20,000 0 0.3
29/03/2012
3.73
 4,490 3.79 3.79 3.73 0 0 0
28/03/2012
3.79
 9,320 3.79 3.79 3.75 8,320 2,000 0.1
27/03/2012
3.79
 29,120 3.77 3.86 3.73 10,000 0 0.2
26/03/2012
3.77
 9,700 3.81 3.81 3.77 0 0 0
23/03/2012
3.81
 23,170 3.81 3.81 3.77 0 0 0
22/03/2012
3.81
 14,830 3.77 3.88 3.75 0 0 0
21/03/2012
3.77
 15,860 3.77 3.81 3.75 2,000 0 0.0
20/03/2012
3.77
 1,190 3.75 3.77 3.70 0 0 0
19/03/2012
3.75
 400 3.77 3.77 3.75 0 0 0
16/03/2012
3.77
 16,630 3.75 3.79 3.77 0 0 0
15/03/2012
3.75
 500 3.70 3.75 3.75 0 0 0
14/03/2012
3.70
 140 3.75 3.75 3.70 0 0 0
13/03/2012
3.75
 12,910 3.75 3.77 3.59 0 0 0
12/03/2012
3.75
 5,220 3.77 3.77 3.66 0 0 0
09/03/2012
3.77
 1,810 3.75 3.77 3.66 0 0 0
08/03/2012
3.75
 8,480 3.88 3.88 3.75 0 0 0
07/03/2012
3.88
 6,010 3.84 3.93 3.79 0 0 0
06/03/2012
3.84
 15,470 4.01 4.10 3.84 0 0 0
05/03/2012
4.01
 67,450 3.84 4.01 3.84 0 0 0
02/03/2012
3.84
 20 3.79 3.84 3.75 0 0 0
01/03/2012
3.79
 34,450 3.77 3.86 3.68 6,500 0 0.1
29/02/2012
3.77
 21,470 3.84 3.84 3.77 6,250 0 0.1
28/02/2012
3.84
 12,600 3.88 3.88 3.77 0 0 0
27/02/2012
3.88
 4,440 3.88 3.99 3.77 0 0 0
24/02/2012: Cổ tức tiền mặt tỉ lệ: 18%
24/02/2012
3.88
 38,700 3.79 3.93 3.77 0 0 0
23/02/2012
3.79
 114,830 3.75 3.91 3.73 0 0 0
22/02/2012
3.75
 46,910 3.61 3.75 3.61 12,940 0 0.2
21/02/2012
3.61
 3,860 3.73 3.87 3.61 0 0 0
20/02/2012
3.73
 47,820 3.61 3.79 3.61 10,000 0 0.2
17/02/2012
3.61
 31,850 3.57 3.63 3.51 0 0 0
16/02/2012
3.57
 25,170 3.53 3.57 3.51 10,190 0 0.2
15/02/2012
3.53
 32,140 3.51 3.57 3.51 18,890 0 0.3
14/02/2012
3.51
 20,120 3.37 3.51 3.41 206,557 700 3.5
13/02/2012
3.37
 0 3.37 3.37 3.37 0 0 0
10/02/2012
3.37
 6,200 3.41 3.41 3.37 4,600 0 0.1
09/02/2012
3.41
 3,770 3.41 3.47 3.39 0 0 0
08/02/2012
3.41
 12,540 3.41 3.41 3.39 0 0 0
07/02/2012
3.41
 4,450 3.41 3.43 3.41 0 0 0
06/02/2012
3.41
 10 3.41 3.41 3.41 10 0 0.0
03/02/2012
3.41
 42,970 3.41 3.51 3.41 0 0 0
02/02/2012
3.41
 4,550 3.37 3.49 3.41 0 3,310 -0.1
01/02/2012
3.37
 1,700 3.39 3.39 3.37 0 0 0
31/01/2012
3.39
 3,950 3.41 3.41 3.39 0 2,450 -0.0
30/01/2012
3.41
 240 3.49 3.49 3.41 0 0 0
20/01/2012
3.49
 40 3.49 3.49 3.47 0 0 0
19/01/2012
3.49
 2,970 3.45 3.49 3.45 0 0 0
18/01/2012
3.45
 0 3.45 3.45 3.45 0 0 0
17/01/2012
3.45
 100 3.45 3.45 3.45 0 0 0
16/01/2012
3.45
 13,740 3.31 3.47 3.21 11,930 0 0.2
13/01/2012
3.31
 3,550 3.21 3.31 3.21 790 0 0.0
12/01/2012
3.21
 5,810 3.21 3.21 3.21 5,810 0 0.1
11/01/2012
3.21
 10,000 3.21 3.21 3.21 10,000 0 0.2
10/01/2012
3.21
 30 3.21 3.21 3.21 0 0 0
09/01/2012
3.21
 2,260 3.21 3.21 3.17 0 0 0
06/01/2012
3.21
 7,910 3.21 3.21 3.19 5,430 0 0.1
05/01/2012
3.21
 1,010 3.29 3.31 3.21 0 0 0
04/01/2012
3.29
 1,350 3.21 3.29 3.21 0 0 0
03/01/2012
3.21
 580 3.33 3.33 3.21 0 0 0
30/12/2011
3.33
 11,360 3.21 3.33 3.21 11,350 0 0.2
29/12/2011
3.21
 11,120 3.27 3.27 3.13 31,158 0 0.5
28/12/2011
3.27
 9,140 3.13 3.27 3.13 4,760 1,990 0.0
27/12/2011
3.13
 170 3.11 3.13 3.13 0 0 0
26/12/2011
3.11
 1,330 3.21 3.21 3.11 0 0 0
23/12/2011
3.21
 1,020 3.21 3.21 3.21 0 0 0
22/12/2011
3.21
 5,080 3.21 3.23 3.21 1,000 0 0.0
21/12/2011
3.21
 2,000 3.35 3.35 3.21 1,000 0 0.0
20/12/2011
3.35
 0 3.35 3.35 3.35 0 0 0
19/12/2011
3.35
 110 3.35 3.35 3.25 0 0 0
16/12/2011
3.35
 10 3.31 3.35 3.35 0 0 0
15/12/2011
3.31
 6,900 3.33 3.33 3.17 1,000 0 0.0
14/12/2011
3.33
 6,300 3.33 3.33 3.31 5,600 0 0.1
13/12/2011
3.33
 3,270 3.31 3.33 3.25 770 0 0.0
12/12/2011
3.31
 1,570 3.31 3.31 3.31 1,560 0 0.0
09/12/2011
3.31
 1,200 3.39 3.39 3.31 1,100 0 0.0
08/12/2011
3.39
 7,020 3.41 3.41 3.31 6,020 0 0.1
07/12/2011
3.41
 2,930 3.41 3.41 3.41 2,930 0 0.0
06/12/2011
3.41
 11,000 3.27 3.41 3.41 10,000 0 0.2
05/12/2011
3.27
 2,950 3.21 3.27 3.21 0 0 0
02/12/2011
3.21
 4,100 3.25 3.25 3.11 1,000 0 0.0
01/12/2011
3.25
 10 3.21 3.25 3.25 0 0 0
30/11/2011
3.21
 10,400 3.27 3.27 3.21 10,000 0 0.2
29/11/2011
3.27
 0 3.27 3.27 3.27 0 0 0
28/11/2011
3.27
 1,510 3.23 3.27 3.21 1,500 0 0.0
25/11/2011
3.23
 6,060 3.11 3.23 3.11 3,730 0 0.1
24/11/2011
3.11
 500 3.11 3.11 3.11 0 0 0
23/11/2011
3.11
 1,510 3.15 3.15 3.11 1,310 0 0.0
22/11/2011
3.15
 500 3.17 3.17 3.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |