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
(2024-08-19) 		-0.10 -0.28% 541,600 -30,800 -1.1
34.80
35.70
35
2 tháng
(2024-07-18) 		0.65 1.89% 1,601,800 -290,802 -10.1
34.35
35.70
35
3 tháng
(2024-06-18) 		-1.37 -3.78% 3,055,700 -487,002 -17.2
34.35
36.37
35
6 tháng
(2024-03-20) 		-1.14 -3.15% 6,195,500 -1,134,602 -41.8
33.84
37.60
35
12 tháng
(2023-09-22) 		-1 -2.77% 9,027,900 -503,602 -18.1
33.84
37.60
35
24 tháng
(2022-09-27) 		4.03 13% 16,879,700 2,255,547 81.9
23.16
37.60
35
36 tháng
(2021-10-04) 		4.26 13.85% 54,176,600 2,247,862 91.3
23.16
37.60
35
60 tháng
(2019-10-14) 		24.63 237.55% 129,033,520 -675,669 14.8
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)
16/09/2024
35
 24,200 35 35.15 34.70 0 600 0
13/09/2024
35
 25,600 35 35 34.70 0 1,900 -0.1
12/09/2024
35
 40,000 35 35.25 35 3,000 100 0.1
11/09/2024
34.95
 39,700 35 35 34.80 100 1,300 -0.0
10/09/2024
34.90
 17,300 34.90 35.25 34.90 100 0 0.0
09/09/2024
35.10
 48,300 35.10 35.25 35 0 1,600 -0.1
06/09/2024
35.10
 8,200 34.75 35.30 34.70 0 1,000 -0.0
05/09/2024
34.95
 12,000 34.70 35 34.70 100 1,900 -0.1
04/09/2024
34.80
 133,600 35.20 35.40 34 200 28,800 -1.0
30/08/2024
35.40
 3,500 35.45 35.45 35.35 0 1,000 -0.0
29/08/2024
35.45
 11,700 35.45 35.70 35.10 100 0 0.0
28/08/2024
35.45
 8,500 35.45 35.45 35.20 0 300 -0.0
27/08/2024
35.45
 9,400 35.40 35.45 35.35 100 0 0.0
26/08/2024
35.55
 12,100 35.55 35.55 35.45 0 0 0
23/08/2024
35.55
 9,300 35.40 35.65 35.40 0 0 0
22/08/2024
35.70
 16,400 36.10 36.10 35.50 1,700 0 0.1
21/08/2024
35.60
 79,300 35.10 35.80 35.10 5,400 100 0.2
20/08/2024
35.10
 24,000 35.10 35.40 35.05 100 0 0.0
19/08/2024
35.10
 18,500 34.90 35.10 34.90 0 3,700 -0.1
16/08/2024
35
 13,400 34.80 35 34.75 300 100 0.0
15/08/2024
34.80
 36,700 34.80 34.95 34.75 7,000 23,000 -0.6
14/08/2024
34.80
 18,200 34.80 34.90 34.70 0 10,000 -0.3
13/08/2024
34.90
 16,300 35 35 34.85 11,900 7,800 0.1
12/08/2024
34.90
 65,200 34.50 35 34.50 40,900 35,800 0.2
09/08/2024
34.85
 17,800 34.80 34.95 34.80 200 0 0.0
08/08/2024
34.80
 9,100 34.90 34.90 34.70 0 100 -0.0
07/08/2024
34.90
 26,900 34.70 35 34.65 1,500 0 0.1
06/08/2024
34.40
 34,800 34.80 34.80 34.30 1,100 0 0.0
05/08/2024
34.60
 82,700 34.65 34.90 34.30 9,500 2,100 0.3
02/08/2024
34.75
 27,800 34.85 34.85 34.10 8,300 0 0.3
01/08/2024
34.90
 24,900 35 35 34.50 7,400 0 0.3
31/07/2024
34.90
 77,300 34.95 34.95 34.80 700 55,000 -1.9
30/07/2024
34.95
 75,900 35.10 35.10 34.80 18,500 33,702 -0.5
29/07/2024
34.95
 84,100 34.95 34.95 34.70 9,500 55,900 -1.6
26/07/2024
34.85
 85,400 34.85 34.90 34.60 100 51,300 -1.8
25/07/2024
34.50
 22,100 35.30 35.30 34.45 1,300 7,500 -0.2
24/07/2024
34.50
 84,700 34.25 34.50 34.10 10,600 60,500 -1.7
23/07/2024
34.50
 32,400 34.90 34.90 34.45 0 2,900 -0.1
22/07/2024
34.90
 103,800 35.65 35.65 34.90 17,500 11,000 0.2
19/07/2024
35.20
 83,800 34.40 35.20 34.30 3,100 37,800 -1.2
18/07/2024
34.35
 36,900 34.60 34.70 34.30 0 14,900 -0.5
17/07/2024
34.70
 40,300 34.80 34.95 34.65 200 10,900 -0.4
16/07/2024
35
 20,300 34.95 35.20 34.95 1,800 10,800 -0.3
15/07/2024
34.80
 46,500 35.25 35.35 34.75 1,300 34,000 -1.1
12/07/2024
35.25
 13,600 34.80 35.30 34.80 100 200 -0.0
11/07/2024
34.85
 98,700 35.10 35.25 34.80 0 0 0
10/07/2024
35.25
 67,800 35.50 35.50 35.20 2,300 14,700 -0.4
09/07/2024
35.50
 21,900 35.55 35.70 35.50 300 7,100 -0.2
08/07/2024
35.60
 29,400 35.60 35.65 35.50 2,300 7,100 -0.2
05/07/2024
35.60
 49,700 35.60 35.80 35.50 7,800 18,700 -0.4
04/07/2024
35.60
 26,000 35.60 35.60 35.50 3,700 12,100 -0.3
03/07/2024
35.60
 23,500 35.60 35.60 35.50 2,100 15,800 -0.5
02/07/2024
35.60
 14,100 35.95 35.95 35.50 5,300 7,900 -0.1
01/07/2024
35.55
 32,400 35.50 35.65 35.45 8,500 22,800 -0.5
28/06/2024
35.50
 60,900 35.90 37.85 35.40 700 9,800 -0.3
27/06/2024
35.40
 31,000 35.40 35.45 35.35 0 13,500 -0.5
26/06/2024
35.45
 47,600 35.70 35.80 35.45 19,900 17,300 0.1
25/06/2024
35.65
 40,800 35.65 35.95 35.60 15,900 17,900 -0.1
24/06/2024
35.65
 185,200 35.95 35.95 35.35 127,900 73,700 1.9
21/06/2024
35.65
 69,400 36.20 36.20 35.60 3,600 36,500 -1.2
20/06/2024
35.60
 284,300 36.20 36.20 33.75 112,100 141,900 -1.1
19/06/2024: Cổ tức tiền mặt tỉ lệ: 23.26%
19/06/2024
36.20
 72,900 37.30 37.30 36 0 1,400 -0.1
18/06/2024
36.37
 177,600 37.22 37.22 36.28 900 38,800 -1.5
17/06/2024
36.66
 171,000 37.55 37.55 36.56 500 61,400 -2.4
14/06/2024
36.56
 113,700 36.56 37.22 36.56 0 24,000 -0.9
13/06/2024
36.56
 112,100 36.75 37.31 36.47 0 0 0
12/06/2024
36.66
 97,300 38.07 38.07 36.28 2,900 15,400 -0.5
11/06/2024
37.50
 61,300 38.54 38.54 37.22 700 5,800 -0.2
10/06/2024
37.60
 462,400 36.66 38.39 36.37 1,800 110,900 -4.4
07/06/2024
35.90
 54,700 35.72 36.04 35.72 3,000 25,300 -0.9
06/06/2024
35.57
 75,000 35.48 35.72 35.48 1,100 34,200 -1.3
05/06/2024
35.48
 26,800 35.43 35.62 35.43 3,800 8,000 -0.2
04/06/2024
35.43
 89,300 35.53 35.53 35.20 20,300 33,600 -0.5
03/06/2024
35.53
 21,400 35.11 35.53 35.11 0 5,300 -0.2
31/05/2024
35.06
 31,500 35.06 35.39 35.06 25,000 14,000 0.4
30/05/2024
35.06
 101,400 35.15 35.20 35.06 20,800 29,600 -0.3
29/05/2024
35.15
 51,800 35.25 35.62 35.11 0 26,100 -1.0
28/05/2024
35.11
 78,000 34.87 35.15 34.87 47,700 40,600 0.3
27/05/2024
34.87
 66,700 34.78 34.87 34.73 12,000 27,100 -0.6
24/05/2024
34.78
 56,500 34.78 34.78 34.68 1,000 8,000 -0.3
23/05/2024
34.78
 49,300 34.96 34.96 34.59 1,300 14,000 -0.5
22/05/2024
34.82
 15,700 34.96 35.06 34.78 2,200 6,200 -0.1
21/05/2024
34.96
 37,700 35.01 35.06 34.87 10,000 11,200 -0.0
20/05/2024
34.96
 23,600 35.29 35.29 34.96 0 9,300 -0.3
17/05/2024
34.92
 25,100 34.73 35.06 34.68 1,000 15,200 -0.5
16/05/2024
34.64
 19,400 34.54 34.78 34.54 0 8,000 -0.3
15/05/2024
34.49
 14,900 34.59 34.59 34.49 5,500 5,000 0.0
14/05/2024
34.49
 8,700 34.59 34.68 34.49 0 4,000 -0.1
13/05/2024
34.59
 17,100 34.49 34.73 34.49 1,500 10,900 -0.3
10/05/2024
34.49
 11,200 34.64 34.64 34.40 1,000 3,700 -0.1
09/05/2024
34.54
 8,100 34.54 34.54 34.49 3,000 4,000 -0.0
08/05/2024
34.54
 10,700 34.68 34.68 34.49 300 2,000 -0.1
07/05/2024
34.68
 15,000 34.45 34.68 34.45 0 6,000 -0.2
06/05/2024
34.31
 27,600 34.21 34.59 34.12 4,400 8,700 -0.2
03/05/2024
34.12
 37,500 34.12 34.17 33.98 500 23,100 -0.8
02/05/2024
34.12
 31,900 33.84 34.31 33.84 0 26,400 -1.0
26/04/2024
33.84
 70,100 34.12 34.21 33.79 0 32,900 -1.2
25/04/2024
34.31
 37,800 34.54 34.54 34.21 1,000 32,400 -1.1
24/04/2024
34.49
 23,200 34.49 34.59 34.49 0 8,000 -0.3
23/04/2024
34.49
 9,100 34.49 34.78 34.35 200 2,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |