Tổng Công ty Thương mại Xuất nhập khẩu Thanh Lễ - CTCP (tlp)

6.70
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
(2024-08-20) 		0.10 1.52% 40,400 0 0
6.50
7
6.70
2 tháng
(2024-07-22) 		0.20 3.08% 136,000 0 0
6.40
7
6.70
3 tháng
(2024-06-21) 		-1.90 -22.09% 456,700 0 0
6.40
8.60
6.70
6 tháng
(2024-03-25) 		-0.40 -5.63% 1,021,601 0 0
6.30
8.60
6.70
12 tháng
(2023-09-25) 		-0.50 -6.94% 1,460,811 0 0
6
8.60
6.70
24 tháng
(2022-09-30) 		-2.70 -28.72% 2,179,848 0 0
6
9.40
6.70
36 tháng
(2021-10-05) 		-4.40 -39.62% 5,965,712 0 0
6
14.06
6.70
60 tháng
(2019-10-16) 		-1.30 -16.29% 34,269,500 0 0
6
14.06
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
10.52
 1,700 10.52 10.52 10.52 0 0 0
05/02/2021
10.52
 6,600 11.00 11.00 10.52 0 0 0
04/02/2021
12.05
 7,000 12.05 12.05 12.05 0 0 0
03/02/2021
10.52
 5,000 10.52 10.52 10.52 0 0 0
02/02/2021
10.62
 9,900 10.91 10.91 10.62 0 0 0
01/02/2021
11.19
 200 11.19 11.19 11.19 0 0 0
29/01/2021
10.71
 24,700 10.43 10.71 10.43 0 0 0
28/01/2021
11.10
 17,000 10.04 11.38 9.66 0 0 0
27/01/2021
11.00
 24,200 10.71 11.00 10.71 0 0 0
26/01/2021
10.62
 48,000 10.52 10.91 9.57 0 0 0
25/01/2021
10.71
 66,400 10.43 10.81 10.43 0 0 0
22/01/2021
10.52
 11,200 10.33 10.91 10.33 0 0 0
21/01/2021
10.04
 31,500 10.43 10.52 10.04 0 0 0
20/01/2021
10.43
 16,900 8.80 10.43 8.80 0 0 0
19/01/2021
9.47
 23,330 10.43 10.43 9.47 0 0 0
18/01/2021
10.33
 28,400 10.43 10.91 10.33 0 0 0
15/01/2021
10.43
 24,400 10.43 10.71 10.43 0 0 0
14/01/2021
10.43
 6,000 10.43 10.43 10.43 0 0 0
13/01/2021
10.43
 14,100 11.00 11.00 10.04 0 0 0
12/01/2021
10.52
 44,300 9.95 10.52 9.95 0 0 0
11/01/2021
9.76
 3,800 9.76 9.76 9.76 0 0 0
08/01/2021
9.95
 4,100 9.76 9.95 9.76 0 0 0
07/01/2021
9.09
 5,100 8.71 9.09 8.61 0 0 0
06/01/2021
9.28
 16,500 8.13 10.14 8.13 0 0 0
05/01/2021
10.33
 7,300 8.61 10.33 8.61 0 0 0
04/01/2021
10.71
 24,700 8.61 10.71 8.51 0 0 0
31/12/2020
10.52
 11,140 9.18 10.91 8.23 0 0 0
30/12/2020
9.66
 800 11.00 11.00 9.18 0 0 0
29/12/2020
11.00
 28,800 10.24 11.00 10.24 0 0 0
28/12/2020
11.96
 21,400 11.96 11.96 11.96 0 0 0
25/12/2020
10.04
 10,000 10.33 11.48 9.57 0 0 0
24/12/2020
10.52
 3,000 10.52 10.52 10.52 0 0 0
23/12/2020: Cổ tức tiền mặt tỉ lệ: 2.8%
23/12/2020
9.28
 10,100 10.43 10.43 9.28 0 0 0
22/12/2020
9.59
 10,100 9.59 9.59 8.84 0 0 0
21/12/2020
8.93
 14,700 8.38 8.93 8.38 0 0 0
18/12/2020
9.31
 30,500 8.19 10.42 8.19 0 0 0
17/12/2020
9.12
 2,000 9.12 9.12 9.12 0 0 0
16/12/2020
10.05
 18,000 10.05 10.70 9.96 0 0 0
15/12/2020
10.05
 5,100 11.07 11.63 10.05 0 0 0
14/12/2020
10.70
 5,000 10.70 10.70 10.70 0 0 0
11/12/2020
9.86
 5,900 8.56 9.86 8.56 0 0 0
10/12/2020
10.05
 100 10.05 10.05 10.05 0 0 0
09/12/2020
9.12
 5,100 10.05 10.05 9.12 0 0 0
08/12/2020
8.84
 5,100 8.84 9.03 8.84 0 0 0
07/12/2020
7.91
 25,000 7.72 7.91 7.72 0 0 0
04/12/2020
9.31
 2,200 7.72 9.31 7.72 0 0 0
03/12/2020
8.66
 172 8.66 8.66 8.66 0 0 0
02/12/2020
10.24
 38,511 10.52 10.52 9.12 0 0 0
01/12/2020
10.14
 15,800 10.24 10.24 9.12 0 0 0
30/11/2020
9.12
 12,000 10.24 10.24 9.12 0 0 0
27/11/2020
9.12
 16,000 9.12 10.14 9.12 0 0 0
26/11/2020
9.12
 15,600 10.42 10.42 8.38 0 0 0
25/11/2020
9.31
 9,900 9.40 9.40 8.66 0 0 0
24/11/2020
8.19
 100 8.19 8.19 8.19 0 0 0
23/11/2020
8.00
 4,100 6.98 8.00 6.98 0 0 0
20/11/2020
6.98
 500 7.91 7.91 6.98 0 0 0
19/11/2020
7.91
 18,800 7.63 7.91 7.63 0 0 0
18/11/2020
9.03
 14,800 7.82 9.03 7.82 0 0 0
17/11/2020
9.03
 33,926 7.82 9.31 7.82 0 0 0
16/11/2020
8.00
 8,800 9.12 9.12 8.00 0 0 0
13/11/2020
8.19
 24,500 9.77 9.77 8.19 0 0 0
12/11/2020
9.12
 22,500 12.10 12.10 9.12 0 0 0
11/11/2020
10.70
 526 10.70 10.70 10.70 0 0 0
10/11/2020
9.31
 101 9.31 9.31 9.31 0 0 0
09/11/2020
9.21
 100 9.21 9.21 9.21 0 0 0
06/11/2020
8.00
 400 8.10 8.10 8.00 0 0 0
05/11/2020
7.91
 29,500 6.98 7.91 6.98 0 0 0
04/11/2020
7.35
 2,000 6.33 7.35 6.33 0 0 0
03/11/2020
7.72
 300 6.70 7.72 6.70 0 0 0
02/11/2020
6.98
 1,100 6.79 6.98 6.79 0 0 0
30/10/2020
7.82
 7,200 7.91 7.91 7.82 0 0 0
29/10/2020
9.12
 0 9.12 9.12 9.12 0 0 0
28/10/2020
7.91
 11,827 9.12 9.21 7.91 0 0 0
27/10/2020
8.56
 5,000 9.49 9.49 8.56 0 0 0
26/10/2020
8.56
 10,500 9.49 9.49 8.56 0 0 0
23/10/2020
8.00
 4,094 9.96 9.96 7.91 0 0 0
22/10/2020
7.63
 2,200 9.49 9.49 7.63 0 0 0
21/10/2020
8.84
 500 8.84 8.84 8.84 0 0 0
20/10/2020
8.38
 5,100 8.56 8.56 8.38 0 0 0
19/10/2020
8.38
 200 8.56 8.56 8.38 0 0 0
16/10/2020
7.54
 1,600 7.63 7.63 7.54 0 0 0
15/10/2020
7.63
 12,100 8.38 8.47 7.54 0 0 0
14/10/2020
7.82
 25,400 7.07 8.28 6.98 0 0 0
13/10/2020
8.56
 3,200 7.63 8.75 7.54 0 0 0
12/10/2020
8.75
 500 8.75 8.75 8.75 0 0 0
09/10/2020
8.56
 3,900 9.77 10.89 8.28 0 0 0
08/10/2020
8.47
 7,800 10.05 11.17 8.47 0 0 0
07/10/2020
8.38
 13,600 10.61 10.61 8.00 0 0 0
06/10/2020
8.38
 9,000 10.14 10.14 7.91 0 0 0
05/10/2020
8.66
 3,500 9.86 9.86 7.72 0 0 0
02/10/2020
9.12
 2,053 9.77 9.77 7.91 0 0 0
01/10/2020
8.66
 210 8.93 8.93 8.66 0 0 0
30/09/2020
7.91
 19,707 7.82 9.49 7.82 0 0 0
29/09/2020
8.84
 2,600 8.84 8.84 8.84 0 0 0
28/09/2020
10.33
 4,200 10.33 10.33 10.33 0 0 0
25/09/2020
12.10
 40 12.10 12.10 12.10 0 0 0
24/09/2020
10.70
 3,548,808 12.10 12.10 9.77 0 0 0
23/09/2020
9.40
 2,532,501 10.42 10.70 9.40 0 0 0
22/09/2020
9.31
 1,021,300 8.38 9.49 7.63 0 0 0
21/09/2020
8.38
 39,121 9.31 9.31 7.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |