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)
27/04/2022
30.42
 28,100 30.38 30.74 30.10 0 5,800 -0.2
26/04/2022
30.38
 78,100 29.46 30.38 28.82 6,600 2,900 0.1
25/04/2022
29.46
 130,400 30.74 31.06 28.82 4,800 8,900 -0.2
22/04/2022
30.74
 102,800 31.18 31.70 30.50 4,900 6,700 -0.1
21/04/2022
31.18
 179,800 31.62 31.62 30.82 20,200 600 0.8
20/04/2022
31.62
 186,900 32.70 32.82 31.62 100 5,000 -0.2
19/04/2022
32.70
 103,000 32.66 33.14 32.70 1,200 0 0.0
18/04/2022
32.66
 183,500 33.14 33.14 32.66 500 10,900 -0.4
15/04/2022
33.14
 71,100 33.30 33.30 32.90 1,800 0 0
14/04/2022
33.30
 68,700 33.14 33.30 33.02 0 0 0
13/04/2022
33.14
 129,000 32.98 33.14 32.82 2,500 0 0.1
12/04/2022
32.98
 125,400 33.10 33.34 32.98 19,100 5,700 0.6
08/04/2022
33.10
 100,400 33.30 33.30 33.06 0 1,600 -0.1
07/04/2022
33.30
 114,300 33.38 33.46 33.10 1,700 1,700 0.0
06/04/2022
33.38
 84,600 33.46 33.90 33.30 1,000 2,600 -0.1
05/04/2022
33.46
 60,700 33.46 34.07 33.42 1,100 0 0.0
04/04/2022
33.46
 93,900 33.54 33.86 33.30 0 300 -0.0
01/04/2022
33.54
 98,800 33.50 33.54 32.90 1,500 1,000 0.0
31/03/2022
33.50
 65,200 33.58 34.19 33.34 6,700 200 0.3
30/03/2022
33.58
 82,700 34.15 34.43 33.50 6,700 3,000 0.2
29/03/2022
34.15
 204,600 33.54 34.39 33.34 1,200 500 0.0
28/03/2022
33.54
 134,900 33.10 33.54 33.06 2,100 0 0.1
25/03/2022
33.10
 59,900 33.14 33.38 32.98 2,700 400 0.1
24/03/2022
33.14
 84,500 32.98 33.22 32.86 10,800 200 0.4
23/03/2022
32.98
 72,100 32.94 33.38 32.90 5,400 1,900 0.1
22/03/2022
32.94
 95,200 33.14 33.62 32.86 0 4,200 -0.2
21/03/2022
33.14
 90,000 32.98 34.03 32.94 500 2,800 -0.1
18/03/2022
32.98
 122,100 32.98 33.22 32.90 1,400 0 0.1
17/03/2022
32.98
 108,500 33.38 33.38 32.82 5,000 0 0.2
16/03/2022
33.38
 79,900 33.22 33.38 32.86 5,000 0 0.2
15/03/2022
33.22
 129,100 33.14 33.22 32.82 4,900 400 0.2
14/03/2022
33.14
 132,100 33.58 33.62 32.86 1,900 4,600 -0.1
11/03/2022
33.58
 120,800 33.62 33.82 33.26 300 2,800 -0.1
10/03/2022
33.62
 96,900 34.43 34.43 33.30 6,500 200 0.3
09/03/2022
34.43
 263,700 33.30 35.23 32.82 1,600 900 0.0
08/03/2022
33.30
 191,800 34.83 34.83 33.22 4,900 900 0.2
07/03/2022
34.83
 208,600 34.51 35.51 33.70 0 4,300 -0.2
04/03/2022
34.51
 399,900 34.79 35.87 34.43 2,500 0 0.1
03/03/2022
34.79
 577,300 32.74 34.91 32.74 59,400 400 2.5
02/03/2022
32.74
 143,600 32.74 32.78 32.58 50,800 0 2.1
01/03/2022
32.74
 110,700 32.50 32.90 32.50 6,000 0 0.2
28/02/2022
32.50
 158,800 32.82 32.86 32.42 1,500 0 0.1
25/02/2022
32.82
 117,800 32.98 33.46 32.82 0 0 0
24/02/2022
32.98
 195,700 33.46 34.11 32.42 6,600 3,900 0.1
23/02/2022
33.46
 140,300 33.62 34.27 32.82 7,900 700 0.3
22/02/2022
33.62
 330,100 34.27 34.27 32.74 1,200 19,000 -0.7
21/02/2022
34.27
 118,400 34.63 35.15 34.27 2,400 12,500 -0.4
18/02/2022
34.63
 181,300 34.67 35.15 34.35 2,600 5,000 -0.1
17/02/2022
34.67
 629,000 33.22 34.67 33.22 67,700 9,100 2.5
16/02/2022
33.22
 127,600 33.54 33.86 33.22 57,900 3,000 2.3
15/02/2022
33.54
 155,400 33.22 33.99 33.22 58,400 3,400 2.3
14/02/2022
33.22
 524,300 32.42 34.19 32.02 3,600 13,000 -0.4
11/02/2022
32.42
 68,700 32.42 32.98 32.34 0 17,200 -0.7
10/02/2022
32.42
 59,200 32.62 33.06 32.34 700 6,100 -0.2
09/02/2022
32.62
 85,800 32.02 32.86 32.10 0 8,800 -0.4
08/02/2022
32.02
 91,200 32.02 32.82 32.02 1,300 200 0.0
07/02/2022
32.02
 67,800 31.62 32.26 31.70 2,200 8,900 -0.3
28/01/2022
31.62
 33,000 31.62 31.70 31.54 1,200 8,200 -0.3
27/01/2022
31.62
 50,000 31.78 31.86 31.22 2,700 11,600 -0.4
26/01/2022
31.78
 68,900 31.78 31.86 31.54 400 4,800 -0.1
25/01/2022
31.78
 84,100 31.70 31.86 31.38 600 3,700 -0.1
24/01/2022
31.70
 111,700 31.70 31.98 31.46 3,800 5,400 -0.1
21/01/2022
31.70
 22,500 32.02 32.02 31.62 100 700 -0.0
20/01/2022
32.02
 47,000 31.54 32.02 31.54 1,200 17,300 -0.6
19/01/2022
31.54
 66,600 31.70 31.70 31.30 0 6,500 -0.3
18/01/2022
31.70
 233,200 32.50 32.50 31.26 2,500 5,700 -0.1
17/01/2022
32.50
 42,800 32.86 32.98 32.50 2,400 5,500 -0.1
14/01/2022
32.86
 188,100 32.50 33.62 32.10 102,400 0 4.2
13/01/2022
32.50
 124,300 32.54 32.82 32.50 68,200 9,500 2.4
12/01/2022
32.54
 182,700 32.42 32.70 32.02 103,200 12,300 3.7
11/01/2022
32.42
 75,300 32.58 32.70 32.34 43,300 4,400 1.6
10/01/2022
32.58
 187,000 33.06 33.30 32.42 91,700 5,700 3.4
07/01/2022
33.06
 260,500 32.42 33.66 32.10 86,400 0 3.5
06/01/2022
32.42
 182,600 32.50 32.58 32.18 108,200 0 4.4
05/01/2022
32.50
 108,300 32.42 32.82 32.34 49,700 400 2.0
04/01/2022
32.42
 105,100 32.02 32.50 31.86 35,900 600 1.4
31/12/2021
32.02
 44,700 32.10 32.34 32.02 14,200 6,300 0.3
30/12/2021
32.10
 110,800 31.78 32.62 31.78 39,900 1,200 1.5
29/12/2021
31.78
 62,800 31.70 32.02 31.54 2,100 100 0.1
28/12/2021
31.70
 75,100 31.86 31.94 31.66 1,500 4,100 -0.1
27/12/2021
31.86
 30,200 32.02 32.78 31.62 1,700 1,500 0.0
24/12/2021
32.02
 112,500 31.82 32.02 31.62 400 3,400 -0.1
23/12/2021
31.82
 208,600 32.02 32.26 31.46 100 5,300 -0.2
22/12/2021
32.02
 193,100 32.34 32.90 32.02 66,100 4,400 2.5
21/12/2021
32.34
 160,000 32.58 32.58 32.14 59,400 2,100 2.3
20/12/2021
32.58
 219,700 33.42 33.42 32.18 55,700 13,900 1.7
17/12/2021
33.42
 114,000 33.54 33.94 33.18 38,900 6,100 1.4
16/12/2021
33.54
 175,600 33.62 34.11 33.46 57,000 11,200 1.9
15/12/2021
33.62
 453,500 32.02 33.78 32.54 68,500 4,400 2.7
14/12/2021
32.02
 88,200 31.78 32.10 31.74 700 7,200 -0.3
13/12/2021
31.78
 88,900 31.70 31.94 31.66 5,500 0 0.2
10/12/2021
31.70
 57,000 31.90 31.90 31.62 500 0 0.0
09/12/2021
31.90
 88,800 31.94 31.94 31.38 7,200 4,000 0.1
08/12/2021
31.94
 59,100 31.94 32.10 31.62 10,900 4,700 0.2
07/12/2021
31.94
 114,800 31.38 31.94 31.26 2,000 0 0.1
06/12/2021
31.38
 223,200 31.78 31.90 30.90 3,700 11,000 -0.3
03/12/2021
31.78
 205,900 31.98 32.02 31.78 2,600 11,300 -0.3
02/12/2021
31.98
 103,800 31.94 32.42 31.98 200 3,200 -0.1
01/12/2021
31.94
 131,700 32.06 32.34 31.82 5,300 15,500 -0.4
30/11/2021
32.06
 168,000 32.02 32.42 31.94 2,400 6,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |