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
(2024-08-21) 		-0.60 -1.69% 595,500 -30,400 -1.0
34.80
35.70
35
2 tháng
(2024-07-22) 		0.10 0.29% 1,577,500 -244,402 -8.5
34.40
35.70
35
3 tháng
(2024-06-24) 		-0.65 -1.82% 2,547,900 -388,202 -13.5
34.35
35.70
35
6 tháng
(2024-03-25) 		-1.09 -3.03% 6,215,300 -1,118,902 -41.2
33.84
37.60
35
12 tháng
(2023-09-26) 		-1.80 -4.88% 8,960,200 -557,402 -20.2
33.84
37.60
35
24 tháng
(2022-10-03) 		5.89 20.24% 16,788,200 2,233,847 81.1
23.16
37.60
35
36 tháng
(2021-10-06) 		4.38 14.29% 53,987,800 2,286,062 92.8
23.16
37.60
35
60 tháng
(2019-10-17) 		24.76 241.69% 129,120,110 -679,049 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)
10/07/2023
34.30
 32,400 34.08 34.30 34.08 15,300 0 0.6
07/07/2023
34.08
 17,300 34.08 34.17 33.99 5,400 500 0.2
06/07/2023
34.08
 17,700 33.99 34.21 33.72 8,900 0 0.3
05/07/2023
33.99
 17,400 34.08 34.08 33.99 7,500 0 0.3
04/07/2023
34.08
 7,000 34.08 34.08 33.99 2,500 2,400 0.0
03/07/2023
34.08
 17,000 34.17 34.17 34.08 10,200 7,400 0.1
30/06/2023
34.17
 16,600 34.17 34.17 33.86 13,800 1,000 0.5
29/06/2023
34.17
 6,700 34.30 34.30 33.86 3,600 0 0.1
28/06/2023
34.30
 8,300 34.12 34.30 33.77 2,300 0 0.1
27/06/2023
34.12
 24,400 34.17 34.17 33.72 12,300 2,000 0.4
26/06/2023
34.17
 4,600 34.52 34.52 33.72 2,100 0 0.1
23/06/2023
34.52
 99,000 33.46 35.50 33.72 58,900 10,800 1.9
22/06/2023
33.46
 18,500 33.37 33.55 33.37 7,100 0 0.3
21/06/2023
33.37
 13,500 33.46 33.64 33.28 0 0 0
20/06/2023
33.46
 17,000 33.50 33.50 33.19 0 400 -0.0
19/06/2023
33.50
 28,700 33.95 33.95 33.28 2,100 7,300 -0.2
16/06/2023
33.95
 48,500 34.17 34.17 33.72 21,100 0 0.8
15/06/2023
34.17
 17,600 34.26 34.26 34.08 9,900 5,400 0.2
14/06/2023
34.26
 19,200 34.39 34.39 34.17 8,000 0 0.3
13/06/2023
34.39
 26,500 33.99 34.39 33.99 10,300 0 0.4
12/06/2023
33.99
 52,400 33.81 34.17 33.99 38,500 0 1.5
09/06/2023
33.81
 86,100 33.64 33.81 33.64 44,500 0 1.7
08/06/2023
33.64
 21,800 33.46 33.72 33.50 9,900 1,100 0.3
07/06/2023
33.46
 63,100 33.68 33.68 33.28 28,800 0 1.1
06/06/2023
33.68
 20,300 33.64 33.72 33.59 12,200 0 0.5
05/06/2023
33.64
 22,900 33.46 33.72 33.46 13,300 0 0.5
02/06/2023
33.46
 32,400 33.64 33.72 33.28 18,100 0 0.7
01/06/2023
33.64
 24,700 33.19 33.72 33.19 11,300 0 0.4
31/05/2023
33.19
 31,700 33.59 33.59 33.19 17,500 0 0.7
30/05/2023
33.59
 30,800 33.37 33.72 33.37 16,700 0 0.6
29/05/2023
33.37
 42,100 33.41 33.55 32.84 31,800 0 1.2
26/05/2023
33.41
 19,800 33.19 33.46 33.10 9,200 0 0.3
25/05/2023
33.19
 27,000 33.37 33.37 33.10 13,000 4,200 0.3
24/05/2023
33.37
 13,700 33.28 33.64 33.28 7,000 0 0.3
23/05/2023
33.28
 53,800 33.37 33.72 33.28 30,000 0 1.1
22/05/2023
33.37
 16,300 33.37 33.46 33.15 9,800 900 0.3
19/05/2023
33.37
 18,100 33.32 33.55 32.84 7,000 0 0.3
18/05/2023
33.32
 14,800 33.28 33.46 33.19 7,700 0 0.3
17/05/2023
33.28
 16,700 33.37 33.37 33.10 9,000 700 0.3
16/05/2023
33.37
 5,700 33.28 33.72 33.01 3,300 0 0.1
15/05/2023
33.28
 13,500 33.64 33.86 33.28 3,100 0 0.1
12/05/2023
33.64
 61,400 33.28 33.72 33.28 54,800 0 2.1
11/05/2023
33.28
 15,500 33.50 33.50 33.19 4,200 0 0.2
10/05/2023
33.50
 21,600 33.10 33.50 33.10 7,400 3,000 0.2
09/05/2023
33.10
 10,600 32.93 33.10 32.93 7,400 0 0.3
08/05/2023
32.93
 14,000 33.10 33.19 32.93 10,000 100 0.4
05/05/2023
33.10
 24,500 33.19 33.24 33.10 15,800 0 0.6
04/05/2023
33.19
 28,000 33.10 33.28 33.06 11,900 0 0.4
28/04/2023
33.10
 27,600 32.66 33.28 32.88 22,300 2,100 0.8
27/04/2023
32.66
 33,700 32.39 32.75 32.39 18,500 0 0.7
26/04/2023
32.39
 4,600 32.35 32.39 31.99 900 0 0.0
25/04/2023
32.35
 19,400 32.30 32.39 32.30 4,140 300 0.1
24/04/2023
32.30
 25,700 32.30 32.57 32.30 17,629 1,900 0.6
21/04/2023
32.30
 11,300 32.39 32.57 32.30 8,700 100 0.3
20/04/2023
32.39
 12,500 32.30 32.84 32.30 6,800 0 0.2
19/04/2023
32.30
 28,000 32.26 32.48 32.26 16,800 0 0.6
18/04/2023
32.26
 14,800 32.17 32.30 32.26 11,000 0 0.4
17/04/2023
32.17
 32,600 32.04 32.39 32.13 19,100 0 0.7
14/04/2023
32.04
 12,800 31.68 32.04 31.68 4,500 200 0.2
13/04/2023
31.68
 5,300 31.59 31.68 31.51 300 0 0.0
12/04/2023
31.59
 19,500 31.59 31.77 31.42 9,000 0 0.3
11/04/2023
31.59
 22,700 31.42 31.59 31.42 11,600 0 0.4
10/04/2023
31.42
 34,900 31.37 31.68 31.33 17,500 0 0.6
07/04/2023
31.37
 5,800 31.42 31.51 31.37 2,400 0 0.1
06/04/2023
31.42
 15,100 31.42 31.51 30.62 4,700 100 0.2
05/04/2023
31.42
 14,000 31.46 31.82 31.33 300 300 0
04/04/2023
31.46
 34,600 31.28 31.59 31.28 21,900 0 0.8
03/04/2023
31.28
 15,100 31.24 31.42 31.24 5,800 0 0.2
31/03/2023
31.24
 13,000 31.42 31.42 31.15 6,200 0 0.2
30/03/2023
31.42
 18,300 31.46 31.51 30.00 10,300 0 0.4
29/03/2023
31.46
 16,000 31.42 31.77 31.42 12,400 0 0.4
28/03/2023
31.42
 14,900 31.68 31.68 31.15 6,400 0 0.2
27/03/2023
31.68
 6,100 31.51 31.68 31.11 1,000 0 0.0
24/03/2023
31.51
 30,200 31.46 31.73 31.33 12,900 0 0.5
23/03/2023
31.46
 10,600 31.77 31.77 31.33 5,800 0 0.2
22/03/2023
31.77
 7,400 31.77 31.95 31.15 1,400 0 0.1
21/03/2023
31.77
 44,800 31.55 31.77 30.71 25,900 0 0.4
20/03/2023
31.55
 24,600 32.17 32.66 31.06 13,300 0 0.5
17/03/2023
32.17
 75,500 30.97 32.70 31.42 38,500 200 1.4
16/03/2023
30.97
 12,400 30.97 30.97 30.62 10,400 89 0.4
15/03/2023
30.97
 10,900 30.35 30.97 30.40 5,000 0 0.2
14/03/2023
30.35
 10,700 30.44 30.44 30.22 6,200 0 0.2
13/03/2023
30.44
 4,000 30.62 30.62 30.35 1,500 0 0.1
10/03/2023
30.62
 9,300 30.62 30.75 30.62 5,300 0 0.2
09/03/2023
30.62
 17,200 30.62 30.84 30.62 11,000 0 0.4
08/03/2023
30.62
 12,900 30.62 31.02 30.00 5,900 0 0.2
07/03/2023
30.62
 36,200 30.75 30.80 29.73 22,300 0 0.8
06/03/2023
30.75
 21,000 30.84 30.88 30.66 8,000 0 0.3
03/03/2023
30.84
 28,600 30.71 30.97 30.71 9,600 0 0.3
02/03/2023
30.71
 64,400 30.40 31.06 30.62 33,500 10,000 0.8
01/03/2023
30.40
 13,600 30.09 30.44 30.17 7,200 1 0.2
28/02/2023
30.09
 37,700 30.09 30.35 30.09 19,800 26,300 -0.2
27/02/2023
30.09
 27,400 30.35 30.35 30.09 15,000 100 0.5
24/02/2023
30.35
 19,800 30.53 30.53 29.91 11,000 0 0.4
23/02/2023
30.53
 12,900 30.62 30.66 30.44 6,600 0 0.2
22/02/2023
30.62
 16,600 30.88 30.88 30.35 12,600 0 0.4
21/02/2023
30.88
 84,800 30.22 30.88 30.22 34,300 0 1.2
20/02/2023
30.22
 46,200 29.73 30.22 29.73 14,900 700 0.5
17/02/2023
29.73
 11,700 29.86 29.86 29.73 4,700 0 0.2
16/02/2023
29.86
 13,200 29.91 30.17 29.73 8,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |