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)
08/07/2021
28.57
 234,800 27.94 28.57 27.94 6,800 0 0.2
07/07/2021
27.94
 275,700 27.94 27.97 27.24 30,600 1,300 1.2
06/07/2021
27.94
 319,300 28.46 28.95 27.94 4,000 900 0.1
05/07/2021
28.46
 416,200 28.92 28.92 28.22 4,900 2,100 0.1
02/07/2021
28.92
 361,200 29.34 29.34 28.67 24,400 1,300 1.0
01/07/2021
29.34
 835,000 28.22 29.96 28.64 15,000 1,900 0.5
30/06/2021
28.22
 856,400 26.40 28.22 28.08 5,400 0 0.2
29/06/2021
26.40
 149,100 26.44 26.47 26.19 300 500 -0.0
28/06/2021
26.44
 140,500 26.40 26.54 26.33 100 500 -0.0
25/06/2021
26.40
 179,200 25.56 26.47 25.56 8,200 400 0.3
24/06/2021
25.56
 138,500 25.70 25.91 25.49 1,400 4,000 -0.1
23/06/2021
25.70
 209,600 26.09 26.09 25.49 2,000 2,400 -0.0
22/06/2021
26.09
 227,000 26.23 26.26 25.70 1,000 7,600 -0.2
21/06/2021
26.23
 337,000 26.61 26.75 26.19 6,100 5,600 0.0
18/06/2021
26.61
 312,300 26.12 26.68 26.19 6,600 0 0.3
17/06/2021
26.12
 315,500 25.56 26.26 25.42 6,600 100 0.2
16/06/2021
25.56
 227,900 25.84 26.19 25.14 4,800 7,000 -0.1
15/06/2021
25.84
 432,600 25.46 26.12 25.39 4,600 0 0.2
14/06/2021
25.46
 348,300 25.01 25.49 25.11 700 100 0.0
11/06/2021
25.01
 347,100 24.59 25.49 24.66 2,300 200 0.1
10/06/2021
24.59
 330,700 24.31 24.73 24.38 12,200 0 0.4
09/06/2021
24.31
 187,800 24.03 24.38 23.96 3,400 5,700 -0.1
08/06/2021
24.03
 195,200 24.06 24.45 24.03 0 1,200 -0.0
07/06/2021
24.06
 110,400 24.20 24.24 23.89 2,700 200 0.1
04/06/2021
24.20
 124,900 24.41 24.62 23.75 11,900 1,700 0.4
03/06/2021
24.41
 261,200 23.96 24.41 24.10 4,500 400 0.1
02/06/2021
23.96
 260,100 23.54 24.10 23.33 51,500 0 1.7
01/06/2021
23.54
 128,300 24.03 24.24 23.40 9,700 0 0.3
31/05/2021
24.03
 195,700 24.17 24.17 23.05 1,000 800 0.0
28/05/2021
24.17
 146,500 23.96 24.38 23.96 4,700 0 0.2
27/05/2021
23.96
 306,800 24.41 25.08 23.96 3,100 0 0.1
26/05/2021
24.41
 576,500 23.33 24.45 23.40 4,300 500 0.1
25/05/2021
23.33
 313,300 22.63 23.75 22.63 0 2,400 -0.1
24/05/2021
22.63
 219,100 22.07 22.94 22.21 0 1,500 -0.0
21/05/2021
22.07
 307,100 21.02 22.28 21.02 4,000 1,800 0.1
20/05/2021
21.02
 79,800 21.02 21.30 20.81 800 2,500 -0.1
19/05/2021
21.02
 43,500 21.23 21.23 20.95 600 1,300 -0.0
18/05/2021
21.23
 33,700 21.37 21.37 21.09 0 2,300 -0.1
17/05/2021
21.37
 123,200 21.20 21.65 21.20 200 5,900 -0.2
14/05/2021
21.20
 129,100 20.67 21.30 20.64 4,600 2,400 0.1
13/05/2021
20.67
 91,500 20.71 20.71 20.60 300 1,100 -0.0
12/05/2021
20.71
 43,700 20.64 20.81 20.57 0 2,400 -0.1
11/05/2021
20.64
 57,200 20.54 20.88 20.54 100 500 -0.0
10/05/2021
20.54
 158,000 20.54 20.60 20.19 0 100 -0.0
07/05/2021
20.54
 159,100 20.88 20.88 20.47 1,000 1,800 -0.0
06/05/2021
20.88
 47,000 20.88 21.16 20.67 0 2,300 -0.1
05/05/2021
20.88
 85,000 20.74 21.02 20.60 200 0 0.0
04/05/2021
20.74
 86,800 21.02 21.02 20.67 900 7,200 -0.2
29/04/2021
21.02
 42,000 20.95 21.30 20.95 500 3,400 -0.1
28/04/2021
20.95
 18,100 20.88 21.30 20.92 1,900 3,600 -0.1
27/04/2021
20.88
 30,700 20.54 20.88 20.54 100 100 0
26/04/2021
20.54
 86,700 20.85 21.30 20.33 700 8,800 -0.2
23/04/2021
20.85
 140,000 20.74 20.88 20.60 500 2,600 -0.1
22/04/2021
20.74
 114,500 21.23 21.23 20.74 0 12,500 -0.1
20/04/2021
21.23
 95,800 21.23 21.37 21.09 200 2,500 -0.1
19/04/2021
21.23
 81,800 21.09 21.30 21.09 1,900 7,300 -0.2
16/04/2021
21.09
 147,200 21.55 21.58 20.88 200 4,600 -0.1
15/04/2021
21.55
 122,200 21.55 21.65 21.37 29,700 9,000 0.6
14/04/2021
21.55
 165,900 21.51 21.58 21.23 58,100 10,800 1.5
13/04/2021
21.51
 238,700 21.90 21.90 21.51 24,600 4,800 0.6
12/04/2021
21.90
 137,900 21.93 21.93 21.69 2,600 2,800 -0.0
09/04/2021
21.93
 62,700 21.93 22.00 21.79 8,300 0 0.3
08/04/2021
21.93
 187,800 22.14 22.35 21.83 0 3,100 -0.1
07/04/2021
22.14
 343,700 21.44 22.21 21.34 0 5,800 -0.2
06/04/2021
21.44
 122,400 21.48 21.65 21.30 0 33,500 -1.0
05/04/2021
21.48
 117,300 21.51 21.65 21.37 2,900 46,600 -1.3
02/04/2021
21.51
 156,700 21.55 21.79 21.48 7,600 46,900 -1.2
01/04/2021
21.55
 145,400 21.37 21.55 21.37 8,300 46,300 -1.2
31/03/2021
21.37
 97,700 21.44 21.48 21.30 6,100 2,500 0.1
30/03/2021
21.44
 117,000 21.37 21.55 21.30 8,800 200 0.3
29/03/2021
21.37
 112,200 21.09 21.37 21.06 11,000 1,100 0.3
26/03/2021
21.09
 140,700 21.09 21.34 20.74 600 6,400 -0.2
25/03/2021
21.09
 231,800 20.92 21.37 20.78 2,100 8,400 -0.2
24/03/2021
20.92
 183,400 21.41 21.41 20.92 4,300 1,000 0.1
23/03/2021
21.41
 194,300 21.37 21.55 21.37 8,600 500 0.2
22/03/2021
21.37
 193,700 21.37 21.51 21.34 10,600 2,200 0.3
19/03/2021
21.37
 104,400 21.51 21.51 21.37 2,700 5,700 -0.1
18/03/2021
21.51
 100,400 21.58 21.79 21.37 2,900 800 0.1
17/03/2021
21.58
 263,500 21.23 21.86 21.41 15,900 2,000 0.4
16/03/2021
21.23
 210,400 21.48 21.51 21.23 7,800 3,000 0.1
15/03/2021
21.48
 151,300 21.58 21.76 21.44 800 15,400 -0.4
12/03/2021
21.58
 122,700 21.79 21.86 21.51 700 0 0.0
11/03/2021
21.79
 557,900 20.92 21.97 20.95 29,900 800 0.9
10/03/2021
20.92
 108,700 20.85 20.92 20.78 12,900 0 0.4
09/03/2021
20.85
 157,600 20.78 20.95 20.67 37,600 2,400 1.1
08/03/2021
20.78
 231,800 20.78 20.99 20.71 52,800 3,800 1.5
05/03/2021
20.78
 210,000 20.60 20.92 20.26 24,200 8,600 0.5
04/03/2021
20.60
 221,800 20.95 20.95 20.54 3,300 2,100 0.0
03/03/2021
20.95
 215,100 20.92 21.13 20.74 2,400 3,400 -0.0
02/03/2021
20.92
 217,400 20.67 20.95 20.74 27,400 6,300 0.6
01/03/2021
20.67
 143,800 20.43 20.67 20.43 1,100 1,700 -0.0
26/02/2021
20.43
 123,000 20.54 20.54 20.22 1,200 1,500 -0.0
25/02/2021
20.54
 178,400 20.60 20.74 20.36 800 5,100 -0.1
24/02/2021
20.60
 346,100 20.22 20.88 20.19 200 7,100 -0.2
23/02/2021
20.22
 156,800 20.19 20.43 20.12 500 2,700 -0.1
22/02/2021
20.19
 239,500 20.12 20.54 20.05 700 2,500 -0.1
19/02/2021
20.12
 120,300 20.05 20.15 19.84 3,100 1,300 0.1
18/02/2021
20.05
 179,400 20.12 20.12 19.91 300 800 -0.0
17/02/2021
20.12
 100,600 19.84 20.15 19.77 300 3,300 -0.1
09/02/2021
19.84
 91,400 19.24 19.84 19.21 100 1,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |