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
(2024-10-28) 		-0.05 -0.14% 402,500 -25,601 -0.9
34.65
35.10
35
2 tháng
(2024-09-30) 		-0.20 -0.57% 701,300 -48,901 -1.7
34.65
35.30
35
3 tháng
(2024-08-29) 		-0.45 -1.27% 1,223,300 -84,401 -2.9
34.65
35.45
35
6 tháng
(2024-05-31) 		-0.06 -0.17% 5,231,400 -921,801 -33.7
34.35
37.60
35
12 tháng
(2023-12-04) 		0.22 0.64% 8,426,400 -1,186,101 -43.6
33.84
37.60
35
24 tháng
(2022-12-08) 		7.22 26% 15,586,900 1,887,978 69.7
27.07
37.60
35
36 tháng
(2021-12-13) 		3.22 10.12% 40,616,600 2,121,763 86.7
23.16
37.60
35
60 tháng
(2019-12-24) 		24.70 239.90% 129,378,770 -852,518 8.5
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)
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
08/02/2021
19.24
 102,900 19.80 19.98 19.00 1,800 7,900 -0.2
05/02/2021
19.80
 127,500 19.56 19.84 19.56 4,900 0 0.1
04/02/2021
19.56
 146,400 19.56 19.70 18.30 9,600 1,100 0.2
03/02/2021
19.56
 227,300 18.86 19.63 19.00 9,700 800 0.2
02/02/2021
18.86
 117,000 18.44 19.21 18.44 7,400 15,200 -0.2
01/02/2021
18.44
 162,300 19.00 19.03 18.44 800 16,700 -0.4
29/01/2021
19.00
 157,800 17.99 19.24 17.46 14,500 11,000 0.1
28/01/2021
17.99
 552,800 19.31 19.31 17.99 8,800 600 0.2
27/01/2021
19.31
 242,800 19.87 19.98 19.07 7,700 11,400 -0.1
26/01/2021
19.87
 180,500 20.60 20.60 19.77 2,500 9,200 -0.2
25/01/2021
20.60
 87,500 20.74 20.78 20.40 8,300 0 0.2
22/01/2021
20.74
 222,300 20.26 20.88 20.29 123,800 0 3.7
21/01/2021
20.26
 260,100 19.73 20.26 19.73 4,500 1,000 0.1
20/01/2021
19.73
 330,600 20.19 20.19 18.86 8,000 400 0.2
19/01/2021
20.19
 320,400 21.34 21.34 19.87 6,100 4,100 0.1
18/01/2021
21.34
 333,500 21.55 21.76 21.30 16,400 400 0.5
15/01/2021
21.55
 268,100 21.44 21.79 21.44 10,900 800 0.3
14/01/2021
21.44
 239,100 21.69 21.86 21.37 900 800 0.0
13/01/2021
21.69
 361,400 22.07 22.63 21.58 6,800 4,100 0.1
12/01/2021
22.07
 527,100 21.02 22.07 20.85 13,000 1,600 0.4
11/01/2021
21.02
 235,100 20.85 21.16 20.85 600 2,100 -0.0
08/01/2021
20.85
 255,200 21.16 21.37 20.78 12,000 6,100 0.2
07/01/2021
21.16
 394,100 20.92 21.62 20.47 19,900 0 0.6
06/01/2021
20.92
 255,100 21.09 21.13 20.85 9,500 0 0.3
05/01/2021
21.09
 456,500 20.95 21.37 20.71 16,100 1,800 0.4
04/01/2021
20.95
 993,300 19.77 20.95 19.77 26,000 75,100 -1.4
31/12/2020
19.77
 188,220 19.77 19.91 19.70 1,840 41,000 -1.1
30/12/2020
19.77
 323,010 19.73 20.05 19.73 17,700 76,880 -1.7
29/12/2020
19.73
 190,680 19.56 19.73 19.56 14,150 10,000 0.1
28/12/2020
19.56
 302,570 19.77 19.84 19.49 4,660 26,680 -0.6
25/12/2020
19.77
 158,170 19.56 19.77 19.42 4,620 270 0.1
24/12/2020
19.56
 208,330 19.91 19.98 19.21 390 36,040 -1.0
23/12/2020
19.91
 368,490 19.73 20.05 19.66 13,980 0 0.4
22/12/2020
19.73
 260,250 19.84 19.84 19.63 1,460 4,080 -0.1
21/12/2020
19.84
 305,960 19.94 20.12 19.77 9,870 8,050 0.1
18/12/2020
19.94
 186,570 19.91 20.19 19.91 5,710 0 0.2
17/12/2020
19.91
 316,190 19.87 20.15 19.91 10,110 1,000 0.3
16/12/2020
19.87
 345,530 19.70 20.05 19.66 9,980 1,000 0.3
15/12/2020
19.70
 218,890 19.80 19.91 19.56 7,070 5,160 0.1
14/12/2020
19.80
 324,370 19.77 20.26 19.70 4,360 6,330 -0.1
11/12/2020
19.77
 239,700 19.56 19.77 19.21 9,030 1,280 0.2
10/12/2020
19.56
 452,910 19.94 20.19 19.56 2,830 3,570 -0.0
09/12/2020
19.94
 222,250 20.12 20.33 19.77 12,550 100 0.4
08/12/2020
20.12
 420,260 19.56 20.50 19.49 5,810 0 0.2
07/12/2020
19.56
 354,100 19.56 19.70 19.38 8,170 117,450 -3.0
04/12/2020
19.56
 419,970 19.84 19.84 19.42 100 144,360 -4.0
03/12/2020
19.84
 486,340 19.84 20.47 19.70 4,030 112,900 -3.1
02/12/2020
19.84
 1,003,180 19.52 20.19 19.49 40 431,000 -12.2
01/12/2020
19.52
 344,030 18.93 19.52 18.58 9,960 1,860 0.2
30/11/2020
18.93
 307,690 18.44 19.14 18.37 7,290 3,860 0.1
27/11/2020
18.44
 100,140 18.40 18.44 18.23 5,400 900 0.1
26/11/2020
18.40
 85,510 18.47 18.47 18.30 4,150 4,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |