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)
20/09/2022
31.24
 41,900 31.24 31.37 31.11 300 3,400 -0.1
19/09/2022
31.24
 79,000 31.59 31.77 31.06 30,000 6,400 0.8
16/09/2022
31.59
 46,500 31.95 31.95 31.59 30,500 200 1.1
15/09/2022
31.95
 56,100 31.33 31.95 31.37 32,200 500 0.2
14/09/2022
31.33
 71,500 31.82 31.82 30.97 4,900 0 0.1
13/09/2022
31.82
 40,900 31.86 32.04 31.68 4,200 500 0.1
12/09/2022
31.86
 30,200 31.51 31.95 31.77 4,000 85 0.0
09/09/2022
31.51
 98,300 31.59 31.95 31.15 2,600 1,400 0.0
08/09/2022
31.59
 105,000 31.95 32.30 31.46 7,900 400 0.3
07/09/2022
31.95
 123,900 32.61 32.70 31.95 0 11,300 -0.4
06/09/2022
32.61
 78,600 32.57 33.10 32.48 3,100 2,100 0.0
05/09/2022
32.57
 138,400 33.01 33.01 32.44 3,000 2,600 0.0
31/08/2022
33.01
 106,800 32.93 33.01 32.35 0 4,900 -0.2
30/08/2022
32.93
 92,900 33.10 33.55 32.88 600 9,000 -0.3
29/08/2022: Cổ tức tiền mặt tỉ lệ: 42%
29/08/2022
33.10
 250,800 34.35 34.35 31.95 700 28,100 -1.0
26/08/2022
34.35
 302,000 34.43 34.59 34.11 2,200 0 0.1
25/08/2022
34.43
 289,500 33.82 34.59 34.07 16,900 0 0.7
24/08/2022
33.82
 216,800 33.62 33.86 33.62 16,700 0 0.7
23/08/2022
33.62
 161,800 33.34 33.62 33.34 21,500 12,000 0.4
22/08/2022
33.34
 142,800 33.22 33.54 33.22 7,000 8,000 -0.0
19/08/2022
33.22
 106,000 33.18 33.30 33.18 15,800 10,000 0.2
18/08/2022
33.18
 110,500 33.26 33.38 32.90 9,000 12,300 -0.1
17/08/2022
33.26
 191,700 33.42 33.58 32.82 4,300 0 0.2
16/08/2022
33.42
 204,800 33.70 33.94 33.30 4,500 400 0.2
15/08/2022
33.70
 322,800 33.58 34.03 33.46 4,100 4,200 -0.0
12/08/2022
33.58
 376,300 32.66 33.62 33.02 5,800 0 0.2
11/08/2022
32.66
 205,200 32.50 33.26 32.42 600 3,200 -0.1
10/08/2022
32.50
 254,800 31.46 32.58 31.22 300 0 0.0
09/08/2022
31.46
 50,200 31.22 31.62 31.34 2,400 0 0.1
08/08/2022
31.22
 43,600 31.22 31.38 31.18 1,100 1,900 -0.0
05/08/2022
31.22
 72,200 30.74 31.38 30.74 2,700 0 0.1
04/08/2022
30.74
 58,900 30.66 31.06 30.66 3,400 0 0.1
03/08/2022
30.66
 55,700 30.66 30.74 30.54 5,100 0 0.2
02/08/2022
30.66
 58,900 30.66 30.82 30.42 4,500 0 0.2
01/08/2022
30.66
 67,500 30.26 30.66 30.26 200 1,000 -0.0
29/07/2022
30.26
 47,500 29.90 30.58 29.94 5,000 200 0.2
28/07/2022
29.90
 106,700 29.74 30.06 29.62 2,700 1,900 0.0
27/07/2022
29.74
 43,600 29.46 29.78 29.34 100 0 0.0
26/07/2022
29.46
 25,100 29.62 29.62 28.98 100 1,700 -0.1
25/07/2022
29.62
 45,600 29.30 29.78 29.30 500 100 0.0
22/07/2022
29.30
 57,000 29.18 29.54 29.18 500 61,800 0.0
21/07/2022
29.18
 39,700 29.10 29.30 29.10 200 600 -0.0
20/07/2022
29.10
 19,000 29.14 29.30 28.94 1,200 0 0.0
19/07/2022
29.14
 21,500 28.98 29.14 28.74 0 0 0.6
18/07/2022
28.98
 47,500 28.94 29.18 28.94 15,200 0 0.6
15/07/2022
28.94
 17,600 29.02 29.02 28.78 300 0 0.0
14/07/2022
29.02
 41,400 28.98 29.22 28.82 10,100 0 0.4
13/07/2022
28.98
 54,600 28.86 29.14 28.78 4,200 500 0.1
12/07/2022
28.86
 42,700 28.38 28.90 28.42 2,800 0 0.1
11/07/2022
28.38
 32,500 28.22 28.50 28.02 5,100 0 0.2
08/07/2022
28.22
 14,200 28.02 28.34 28.10 0 32,900 0.2
07/07/2022
28.02
 53,100 27.90 28.02 27.86 700 1,800 -0.0
06/07/2022
27.90
 42,700 28.06 28.10 27.90 300 3,000 -0.1
05/07/2022
28.06
 45,000 28.26 28.42 28.02 6,700 27,100 -0.7
04/07/2022
28.26
 28,800 28.02 28.58 28.18 4,900 17,000 -0.4
01/07/2022
28.02
 60,600 28.38 28.42 27.90 2,000 38,000 -1.3
30/06/2022
28.38
 34,100 28.74 28.82 28.38 600 10,400 -0.3
29/06/2022
28.74
 73,600 28.62 28.74 28.18 200 30,900 -1.1
28/06/2022
28.62
 149,000 28.90 28.90 28.54 10,900 70,000 -2.1
27/06/2022
28.90
 43,000 28.82 29.02 28.10 7,100 17,900 -0.4
24/06/2022
28.82
 26,200 27.98 28.82 28.02 3,300 10,600 -0.3
23/06/2022
27.98
 79,100 28.02 28.02 27.66 500 61,800 -2.1
22/06/2022
28.02
 139,200 28.74 28.74 27.94 100 5,600 -0.2
21/06/2022
28.74
 50,900 28.86 28.98 28.66 3,800 3,400 0.0
20/06/2022
28.86
 118,000 29.74 29.74 28.86 200 43,300 -1.6
17/06/2022
29.74
 142,900 29.14 29.90 28.94 500 3,900 -0.1
16/06/2022
29.14
 53,200 28.38 29.38 28.82 1,900 0 0.1
15/06/2022
28.38
 59,000 28.34 28.74 28.14 2,300 3,800 -0.1
14/06/2022
28.34
 54,000 28.74 28.82 27.54 2,000 100 0.1
13/06/2022
28.74
 123,400 29.38 29.38 28.34 100 3,000 -0.1
10/06/2022
29.38
 99,300 29.66 29.70 29.38 100 31,200 -1.1
09/06/2022
29.66
 31,000 29.90 29.98 29.66 400 12,900 -0.5
08/06/2022
29.90
 58,600 29.46 29.94 29.30 9,300 3,000 0.2
07/06/2022
29.46
 88,200 29.30 29.54 28.86 5,300 5,000 0.0
06/06/2022
29.30
 116,900 29.62 29.86 29.30 11,000 52,900 -1.5
03/06/2022
29.62
 34,500 29.62 29.86 28.82 8,000 6,000 0.1
02/06/2022
29.62
 81,800 29.54 30.02 29.54 23,000 0 0.9
01/06/2022
29.54
 189,800 30.10 30.10 29.30 16,000 80,200 -2.4
31/05/2022
30.10
 54,000 30.18 30.42 29.98 14,000 2,600 0.4
30/05/2022
30.18
 120,600 29.70 30.70 30.02 3,000 66,300 -2.4
27/05/2022
29.70
 194,500 28.82 29.82 29.18 5,800 102,900 -3.6
26/05/2022
28.82
 103,200 28.62 28.98 28.70 100 500 -0.0
25/05/2022
28.62
 324,100 27.14 28.74 27.38 4,200 178,300 -6.2
24/05/2022
27.14
 74,900 26.98 27.14 26.90 3,300 0 0.1
23/05/2022
26.98
 105,400 26.86 27.22 26.74 3,300 1,200 0.1
20/05/2022
26.86
 49,300 26.42 27.14 26.26 1,100 100 0.0
19/05/2022
26.42
 129,900 26.82 26.82 26.26 800 69,500 -2.3
18/05/2022
26.82
 133,800 26.90 27.58 26.82 0 61,200 -2.1
17/05/2022
26.90
 185,700 26.66 27.06 25.74 6,400 113,700 -3.6
16/05/2022
26.66
 91,400 27.22 27.94 26.58 9,200 32,000 -0.8
13/05/2022
27.22
 117,800 28.66 28.66 26.74 7,800 41,500 -1.2
12/05/2022
28.66
 75,100 29.46 29.62 28.42 4,400 36,600 -1.2
11/05/2022
29.46
 67,700 29.46 31.14 29.46 0 32,900 -1.2
10/05/2022
29.46
 98,200 29.22 29.46 28.66 5,400 49,300 -1.6
09/05/2022
29.22
 153,100 31.14 31.22 28.98 9,700 37,500 -1.0
06/05/2022
31.14
 51,500 31.22 31.34 30.90 3,500 29,600 -1.0
05/05/2022
31.22
 133,000 31.78 31.86 30.98 3,500 73,300 -2.7
04/05/2022
31.78
 40,000 31.22 32.02 31.22 0 4,700 -0.2
29/04/2022
31.22
 47,000 30.74 31.50 30.82 0 1,300 -0.1
28/04/2022
30.74
 51,600 30.42 30.90 30.34 0 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |