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)
15/02/2023
29.91
 23,200 29.77 29.91 29.46 14,000 0 0.5
14/02/2023
29.77
 20,100 29.46 29.91 29.73 11,000 3,800 0.2
13/02/2023
29.46
 23,200 30.35 30.35 29.38 8,600 0 0.3
10/02/2023
30.35
 19,000 30.44 30.48 30.35 6,500 0 0.2
09/02/2023
30.44
 19,100 30.44 30.97 30.40 10,900 0 0.4
08/02/2023
30.44
 9,700 30.44 30.48 30.44 1,100 800 0.0
07/02/2023
30.44
 19,900 30.62 30.66 30.35 10,800 0 0.4
06/02/2023
30.62
 15,700 30.62 30.62 30.22 1,500 400 0.0
03/02/2023
30.62
 26,400 30.57 30.66 30.53 21,200 0 0.7
02/02/2023
30.57
 40,800 30.75 30.88 30.17 29,900 0 1.0
01/02/2023
30.75
 35,200 30.62 31.51 30.71 16,700 1,500 0.5
31/01/2023
30.62
 24,500 30.66 30.88 30.35 13,700 0 0.5
30/01/2023
30.66
 35,600 30.04 31.06 30.09 15,400 0 0.5
27/01/2023
30.04
 30,000 29.82 30.17 29.82 19,000 2,100 0.6
19/01/2023
29.82
 18,200 29.95 30.00 29.73 8,400 1,100 0.2
18/01/2023
29.95
 36,100 30.09 30.13 29.73 27,900 0 0.9
17/01/2023
30.09
 27,300 29.33 30.09 29.46 13,700 1,000 0.4
16/01/2023
29.33
 33,100 28.75 29.46 29.29 20,600 0 0.7
13/01/2023
28.75
 16,200 28.58 28.84 28.40 10,900 100 0.3
12/01/2023
28.58
 10,600 28.44 28.93 28.49 9,400 0 0.3
11/01/2023
28.44
 13,000 28.44 28.80 28.44 6,900 200 0.2
10/01/2023
28.44
 4,500 28.58 28.58 28.40 1,600 0 0.1
09/01/2023
28.58
 18,000 28.58 28.80 28.58 12,000 0 0.4
06/01/2023
28.58
 24,100 28.62 28.84 28.40 21,300 0 0.7
05/01/2023
28.62
 26,800 28.58 29.29 28.40 19,700 10,700 0.3
04/01/2023
28.58
 31,500 28.67 28.84 28.40 15,600 0 0.5
03/01/2023
28.67
 48,500 28.58 29.11 28.67 37,100 0 1.2
30/12/2022
28.58
 29,300 27.96 28.67 28.04 19,400 0 0.6
29/12/2022
27.96
 47,300 27.25 28.22 27.25 21,100 0 0.7
28/12/2022
27.25
 8,600 27.07 27.25 27.07 6,000 0 0.2
27/12/2022
27.07
 10,700 27.38 27.38 26.80 6,700 1,000 0.2
26/12/2022
27.38
 16,600 27.16 27.51 26.71 1,000 100 0.0
23/12/2022
27.16
 7,000 27.11 27.25 27.11 3,200 0 0.1
22/12/2022
27.11
 15,000 27.25 27.42 27.07 1,000 200 0.0
21/12/2022
27.25
 10,500 27.42 27.82 27.11 0 500 -0.0
20/12/2022
27.42
 22,300 27.64 27.64 27.25 3,500 700 0.1
19/12/2022
27.64
 21,800 27.82 27.87 27.51 0 300 -0.0
16/12/2022
27.82
 14,200 27.82 27.91 27.51 500 400 0.0
15/12/2022
27.82
 8,900 27.51 27.96 27.69 2,000 600 0.0
14/12/2022
27.51
 47,200 27.69 27.96 27.51 32,800 700 1.0
13/12/2022
27.69
 17,300 27.78 28.00 27.69 7,600 900 0.2
12/12/2022
27.78
 42,200 27.82 28.04 27.78 12,000 3,000 0.3
09/12/2022
27.82
 20,800 27.78 27.96 27.51 11,500 700 0.3
08/12/2022
27.78
 18,400 27.51 28.27 27.56 0 800 -0.0
07/12/2022
27.51
 41,700 27.51 27.73 27.33 31,900 1,100 1.0
06/12/2022
27.51
 57,000 27.78 28.13 27.42 31,700 900 1.0
05/12/2022
27.78
 28,100 27.07 27.87 27.07 7,300 300 0.2
02/12/2022
27.07
 31,700 27.02 27.29 26.80 15,100 700 0.4
01/12/2022
27.02
 59,700 27.07 27.25 26.89 22,600 410 0.7
30/11/2022
27.07
 23,700 27.02 27.38 26.98 9,400 500 0.3
29/11/2022
27.02
 30,700 27.25 27.25 26.80 8,100 500 0.2
28/11/2022
27.25
 36,800 26.05 27.42 26.18 3,010 800 0.1
25/11/2022
26.05
 17,200 25.38 26.67 25.69 8,500 1,000 0.2
24/11/2022
25.38
 20,400 25.29 25.43 24.89 5,000 900 0.1
23/11/2022
25.29
 33,500 25.16 25.65 25.16 11,500 1,000 0.3
22/11/2022
25.16
 71,800 24.54 25.34 24.23 14,440 3,700 0.3
21/11/2022
24.54
 24,400 24.23 24.67 24.23 8,300 2,400 0.2
18/11/2022
24.23
 19,500 24.05 24.32 23.25 800 1,000 -0.0
17/11/2022
24.05
 31,400 23.78 24.72 23.87 5,309 2,800 0.1
16/11/2022
23.78
 140,400 23.16 24.14 21.57 6,130 200 0.2
15/11/2022
23.16
 86,400 24.89 24.89 23.16 1,801 2,800 -0.0
14/11/2022
24.89
 45,200 25.47 25.47 24.54 2,200 100 0.1
11/11/2022
25.47
 34,200 25.29 25.56 25.34 0 6,400 -0.2
10/11/2022
25.29
 54,700 26.27 26.27 25.29 5,100 11,450 -0.2
09/11/2022
26.27
 17,900 26.05 27.42 26.18 100 1,600 -0.0
08/11/2022
26.05
 36,800 26.62 26.62 25.78 1,400 200 0.0
07/11/2022
26.62
 38,400 27.51 27.51 26.58 1,300 1,700 -0.0
04/11/2022
27.51
 54,200 27.51 27.87 26.76 19,300 4,200 0.5
03/11/2022
27.51
 52,100 28.31 28.31 27.51 0 2,000 -0.1
02/11/2022
28.31
 55,000 28.00 28.40 27.73 0 900 -0.0
01/11/2022
28.00
 32,100 28.27 28.84 28.00 200 600 -0.0
31/10/2022
28.27
 26,400 28.40 28.49 27.96 0 700 -0.0
28/10/2022
28.40
 16,800 28.58 28.67 28.22 1,140 700 0.0
27/10/2022
28.58
 21,100 27.96 28.58 27.82 0 900 -0.0
26/10/2022
27.96
 11,600 28.13 28.13 27.82 1,000 800 0.0
25/10/2022
28.13
 26,300 27.96 28.22 27.56 400 1,700 -0.0
24/10/2022
27.96
 33,900 28.67 28.75 27.96 4,600 2,900 0.1
21/10/2022
28.67
 61,600 29.02 29.15 28.49 2,000 2,200 -0.0
20/10/2022
29.02
 19,700 28.71 29.02 28.71 0 2,000 -0.1
19/10/2022
28.71
 60,900 28.71 28.71 28.58 3,100 3,800 -0.0
18/10/2022
28.71
 25,000 28.67 29.15 28.67 200 400 -0.0
17/10/2022
28.67
 39,300 28.67 28.67 28.58 9,000 1,400 0.2
14/10/2022
28.67
 29,900 28.75 28.84 28.58 1,500 1,100 0.0
13/10/2022
28.75
 32,600 28.44 29.11 27.96 100 300 -0.0
12/10/2022
28.44
 38,900 27.96 28.44 26.27 4,100 3,000 0.0
11/10/2022
27.96
 79,700 28.58 29.06 27.87 0 7,200 -0.2
10/10/2022
28.58
 51,300 28.44 28.93 27.64 7,500 400 0.2
07/10/2022
28.44
 58,400 29.33 29.33 27.29 200 2,100 -0.1
06/10/2022
29.33
 32,300 29.38 29.64 28.93 900 2,000 -0.0
05/10/2022
29.38
 37,500 29.06 29.55 28.93 1,200 2,700 -0.0
04/10/2022
29.06
 54,600 29.11 29.55 28.67 22,200 2,500 0.6
03/10/2022
29.11
 28,600 29.73 29.77 28.84 0 1,500 -0.0
30/09/2022
29.73
 73,400 30.00 30.48 29.24 400 3,300 -0.1
29/09/2022
30.00
 36,900 30.44 30.71 30.00 100 4,500 -0.1
28/09/2022
30.44
 19,300 30.97 30.97 30.44 0 2,100 -0.1
27/09/2022
30.97
 58,300 30.17 31.06 30.17 30,400 2,500 1.0
26/09/2022
30.17
 101,800 31.11 31.11 30.09 2,400 4,300 -0.1
23/09/2022
31.11
 37,600 31.33 31.37 31.11 1,800 0 0.1
22/09/2022
31.33
 58,700 31.33 31.55 30.97 8,700 3,400 0.2
21/09/2022
31.33
 19,200 31.24 31.51 30.93 2,000 2,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |