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)
01/07/2011
3.63
 20 3.67 3.67 3.63 0 0 0
30/06/2011
3.67
 5,970 3.76 3.76 3.63 1,000 0 0.0
29/06/2011
3.76
 12,100 3.67 3.76 3.76 0 0 0
28/06/2011
3.67
 1,780 3.76 3.76 3.63 1,000 0 0.0
27/06/2011
3.76
 8,180 3.67 3.76 3.61 0 0 0
24/06/2011
3.67
 3,130 3.67 3.67 3.57 840 0 0.0
23/06/2011
3.67
 1,940 3.67 3.67 3.57 160 0 0.0
22/06/2011
3.67
 3,690 3.76 3.76 3.67 0 0 0
21/06/2011
3.76
 580 3.67 3.76 3.67 100 0 0.0
20/06/2011
3.67
 1,100 3.55 3.67 3.51 1,000 0 0.0
17/06/2011
3.55
 2,440 3.67 3.67 3.53 1,000 0 0.0
16/06/2011
3.67
 60 3.76 3.88 3.63 0 0 0
15/06/2011
3.76
 2,970 3.86 3.86 3.70 2,000 0 0.0
14/06/2011
3.86
 23,370 3.96 3.96 3.86 1,000 0 0.0
13/06/2011
3.96
 3,030 4.06 4.06 3.86 1,000 0 0.0
10/06/2011
4.06
 16,180 4.00 4.16 3.96 1,000 0 0.0
09/06/2011
4.00
 21,470 4.04 4.12 3.98 0 0 0
08/06/2011
4.04
 28,870 3.94 4.12 3.96 20,000 0 0.4
07/06/2011
3.94
 33,380 3.76 3.94 3.76 0 0 0
06/06/2011
3.76
 30,270 3.59 3.76 3.57 4,000 0 0.1
03/06/2011
3.59
 30,730 3.59 3.59 3.53 0 0 0
02/06/2011
3.59
 44,270 3.47 3.61 3.57 2,000 0 0.0
01/06/2011
3.47
 22,840 3.31 3.47 3.33 1,000 0 0.0
31/05/2011
3.31
 11,660 3.27 3.43 3.27 0 0 0
30/05/2011
3.27
 26,020 3.41 3.57 3.27 5,000 0 0.1
27/05/2011
3.41
 15,220 3.39 3.49 3.39 0 280 -0.0
26/05/2011
3.39
 51,620 3.39 3.53 3.23 8,950 0 0.1
25/05/2011
3.39
 47,100 3.57 3.65 3.39 0 0 0
24/05/2011
3.57
 33,780 3.74 3.74 3.57 0 0 0
23/05/2011
3.74
 46,370 3.80 3.80 3.63 0 0 0
20/05/2011
3.80
 12,820 3.98 3.98 3.78 2,000 0 0.0
19/05/2011
3.98
 3,300 4.04 4.06 3.96 1,000 0 0.0
18/05/2011
4.04
 3,620 4.14 4.26 4.04 1,000 0 0.0
17/05/2011
4.14
 1,740 4.36 4.46 4.14 0 0 0
16/05/2011
4.36
 30 4.40 4.40 4.30 0 0 0
13/05/2011
4.40
 40 4.36 4.44 4.26 0 0 0
12/05/2011
4.36
 760 4.36 4.38 4.36 0 0 0
11/05/2011
4.36
 150 4.24 4.40 4.26 0 0 0
10/05/2011
4.24
 5,340 4.46 4.46 4.24 0 0 0
09/05/2011
4.46
 31,600 4.42 4.58 4.46 30,000 0 0.7
06/05/2011
4.42
 1,010 4.46 4.46 4.42 0 0 0
05/05/2011
4.46
 630 4.54 4.54 4.40 0 0 0
04/05/2011
4.54
 2,960 4.36 4.58 4.16 0 0 0
29/04/2011
4.36
 17,800 4.36 4.36 4.34 0 3,480 -0.1
28/04/2011
4.36
 4,280 4.48 4.48 4.36 0 450 -0.0
27/04/2011
4.48
 8,020 4.52 4.68 4.44 0 0 0
26/04/2011
4.52
 3,040 4.64 4.70 4.52 0 0 0
25/04/2011
4.64
 5,200 4.68 4.75 4.56 0 0 0
22/04/2011
4.68
 18,240 4.66 4.77 4.44 7,750 0 0.2
21/04/2011
4.66
 2,980 4.62 4.81 4.66 0 0 0
20/04/2011
4.62
 4,070 4.85 4.91 4.62 0 0 0
19/04/2011
4.85
 3,120 4.87 4.93 4.64 0 0 0
18/04/2011
4.87
 147 5.01 5.01 4.87 0 0 0
15/04/2011
5.01
 130 5.09 5.19 5.01 0 0 0
14/04/2011
5.09
 40 4.99 5.15 5.05 0 0 0
13/04/2011
4.99
 2,620 5.15 5.15 4.95 0 0 0
08/04/2011
5.15
 2,410 5.17 5.21 4.95 0 0 0
07/04/2011
5.17
 600 5.13 5.35 4.91 0 0 0
06/04/2011
5.13
 14,770 5.13 5.13 4.99 0 0 0
05/04/2011
5.13
 1,780 5.13 5.15 5.13 0 0 0
04/04/2011
5.13
 2,820 5.13 5.13 5.11 0 0 0
01/04/2011
5.13
 3,600 5.15 5.15 4.95 0 0 0
31/03/2011
5.15
 1,690 5.15 5.15 5.03 0 0 0
30/03/2011
5.15
 12,570 5.27 5.27 5.01 0 0 0
29/03/2011
5.27
 3,180 5.21 5.27 5.13 0 0 0
28/03/2011
5.21
 6,600 5.43 5.43 5.17 0 0 0
25/03/2011
5.43
 2,780 5.35 5.45 5.15 0 0 0
24/03/2011
5.35
 9,730 5.45 5.45 5.31 0 0 0
23/03/2011
5.45
 20,280 5.25 5.45 5.05 0 0 0
22/03/2011
5.25
 4,400 5.41 5.41 5.25 0 0 0
21/03/2011
5.41
 9,180 5.29 5.41 5.35 0 0 0
18/03/2011
5.29
 14,640 5.21 5.35 5.17 0 0 0
17/03/2011
5.21
 16,580 5.21 5.31 5.07 0 0 0
16/03/2011
5.21
 6,730 5.25 5.33 5.15 0 1,430 -0.0
15/03/2011
5.25
 6,550 5.25 5.33 5.25 0 0 0
14/03/2011
5.25
 16,620 5.23 5.35 5.17 0 20 -0.0
11/03/2011
5.23
 87,210 5.15 5.35 5.15 0 2,000 -0.1
10/03/2011
5.15
 35,790 5.15 5.35 5.15 0 4,910 -0.1
09/03/2011
5.15
 4,550 5.25 5.25 5.03 0 0 0
08/03/2011
5.25
 21,540 5.35 5.35 5.11 5,000 9,540 -0.1
07/03/2011
5.35
 8,130 5.51 5.51 5.35 0 0 0
04/03/2011
5.51
 80,720 5.71 5.71 5.43 41,640 0 1.1
03/03/2011
5.71
 28,210 5.71 5.71 5.65 27,200 0 0.8
02/03/2011
5.71
 47,210 6.00 6.00 5.71 25,900 0 0.7
01/03/2011
6.00
 61,470 6.10 6.10 5.80 23,750 0 0.7
28/02/2011
6.10
 70,590 6.14 6.14 5.84 23,600 0 0.7
25/02/2011
6.14
 69,920 6.12 6.14 5.82 18,000 5,000 0.4
24/02/2011
6.12
 20,400 6.14 6.14 5.90 19,000 0 0.6
23/02/2011
6.14
 37,810 5.92 6.14 5.92 30,000 0 0.9
22/02/2011
5.92
 25,430 6.00 6.00 5.75 23,920 0 0.7
21/02/2011
6.00
 35,000 6.30 6.30 6.00 22,000 0 0.7
18/02/2011
6.30
 23,010 6.32 6.32 6.14 23,000 0 0.7
17/02/2011
6.32
 26,000 6.32 6.32 6.18 24,000 0 0.8
16/02/2011
6.32
 28,110 6.32 6.34 6.30 27,000 10,000 0.5
15/02/2011
6.32
 26,910 6.32 6.32 6.28 26,000 0 0.8
14/02/2011
6.32
 30,050 6.32 6.32 6.28 25,000 0 0.8
11/02/2011
6.32
 27,870 6.32 6.32 6.20 21,400 0 0.7
10/02/2011
6.32
 73,410 6.34 6.34 6.10 21,300 0 0.7
09/02/2011
6.34
 35,550 6.26 6.46 6.08 21,600 0 0.7
08/02/2011
6.26
 35,620 6.34 6.38 6.24 21,300 5,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |