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)
25/11/2020
18.47
 58,330 18.51 18.61 18.37 1,350 0 0.0
24/11/2020
18.51
 199,520 18.51 18.68 18.30 3,450 19,350 -0.4
23/11/2020
18.51
 115,700 18.72 18.79 18.44 600 0 0.0
20/11/2020
18.72
 130,700 18.65 18.72 18.51 200 1,110 -0.0
19/11/2020
18.65
 110,660 18.44 18.86 18.30 11,610 1,070 0.3
18/11/2020
18.44
 236,810 18.93 18.93 18.30 2,940 3,350 -0.0
17/11/2020
18.93
 178,480 18.79 19.17 18.86 5,180 26,760 -0.6
16/11/2020
18.79
 216,650 18.09 18.79 18.16 20,710 9,000 0.3
13/11/2020
18.09
 205,340 18.02 18.09 17.85 36,050 0 0.9
12/11/2020
18.02
 194,920 17.53 18.02 17.53 35,510 0 0.9
11/11/2020
17.53
 195,740 17.04 17.53 17.15 128,510 60,210 1.7
10/11/2020
17.04
 270,800 17.39 17.78 17.04 5,870 354,271 -8.6
09/11/2020
17.39
 380,240 17.32 17.74 17.32 40,640 300,840 -6.5
06/11/2020
17.32
 172,860 17.39 17.39 17.08 84,480 110,830 -0.7
05/11/2020
17.39
 119,140 16.94 17.43 16.94 40,740 0 1.0
04/11/2020
16.94
 253,840 17.18 17.18 16.87 2,890 177,670 -4.2
03/11/2020
17.18
 238,190 17.39 17.46 17.15 86,020 164,900 -1.9
02/11/2020
17.39
 423,460 16.34 17.46 16.20 140,530 287,000 -3.5
30/10/2020
16.34
 314,290 17.32 17.39 16.31 11,630 219,980 -5.0
29/10/2020
17.32
 371,240 17.81 17.81 16.73 51,570 155,060 -2.5
28/10/2020
17.81
 194,450 18.79 18.82 17.81 27,850 1,410 0.7
27/10/2020: Cổ tức tiền mặt tỉ lệ: 30%
27/10/2020
18.79
 170,900 19.49 19.49 18.51 26,020 2,930 0.6
26/10/2020
19.49
 305,470 19.30 19.55 19.36 4,110 94,040 -2.8
23/10/2020
19.30
 232,140 19.36 19.55 19.30 7,040 107,080 -3.1
22/10/2020
19.36
 148,090 19.36 19.55 19.33 16,030 92,300 -2.3
21/10/2020
19.36
 91,010 19.68 19.80 19.36 650 44,970 -1.4
20/10/2020
19.68
 103,160 18.92 19.87 18.92 5,450 0 0.2
19/10/2020
18.92
 159,330 18.89 19.24 18.89 3,090 74,700 -2.2
16/10/2020
18.89
 168,040 19.24 19.24 18.86 890 66,670 -2.0
15/10/2020
19.24
 215,380 19.49 19.55 19.17 440 165,460 -5.1
14/10/2020
19.49
 264,980 19.80 19.99 19.36 80 125,630 -3.9
13/10/2020
19.80
 295,670 19.83 19.90 19.24 10,440 93,800 -2.6
12/10/2020
19.83
 362,540 20.50 20.50 19.83 59,070 98,000 -1.2
09/10/2020
20.50
 205,240 20.62 20.69 19.99 22,330 5,000 0.6
08/10/2020
20.62
 650,920 19.77 21.13 20.43 1,220 259,020 -8.5
07/10/2020
19.77
 232,080 18.73 19.87 19.11 2,000 1,000 0.0
06/10/2020
18.73
 81,830 18.57 18.73 18.54 0 0 0
05/10/2020
18.57
 91,720 18.42 18.57 18.38 0 0 0
02/10/2020
18.42
 48,170 18.57 18.67 18.35 0 2,940 -0.1
01/10/2020
18.57
 61,280 18.35 18.60 18.29 650 0 0.0
30/09/2020
18.35
 80,360 18.26 18.48 18.19 0 0 0
29/09/2020
18.26
 43,520 18.13 18.29 18.04 600 0 0.0
28/09/2020
18.13
 74,920 17.88 18.13 17.88 0 0 0
25/09/2020
17.88
 31,360 17.94 18.01 17.85 0 0 0
24/09/2020
17.94
 37,260 17.91 17.97 17.85 30 0 0.0
23/09/2020
17.91
 86,490 17.88 17.94 17.69 20 0 0.0
22/09/2020
17.88
 45,730 17.97 17.97 17.72 20 2,000 -0.1
21/09/2020
17.97
 63,800 17.97 18.23 17.78 50 0 0.0
18/09/2020
17.97
 109,360 17.85 17.97 17.72 2,120 0 0.1
17/09/2020
17.85
 49,150 17.78 18.16 17.78 2,400 90 0.1
16/09/2020
17.78
 58,560 17.66 17.91 17.75 400 10,000 -0.3
15/09/2020
17.66
 91,410 17.50 17.72 17.47 0 14,150 -0.4
14/09/2020
17.50
 81,010 17.44 17.63 17.37 2,220 3,450 -0.0
11/09/2020
17.44
 62,490 17.34 17.47 17.31 0 1,000 -0.0
10/09/2020
17.34
 34,330 17.37 17.47 17.34 200 1,300 -0.0
09/09/2020
17.37
 57,760 17.34 17.41 17.19 10 0 0.0
08/09/2020
17.34
 43,900 17.37 17.47 17.25 50 0 0.0
07/09/2020
17.37
 65,280 17.37 17.66 17.22 40 26,000 -0.7
04/09/2020
17.37
 55,610 17.47 17.47 17.22 10 0 0.0
03/09/2020
17.47
 67,810 17.56 17.60 17.22 40 2,950 -0.1
01/09/2020
17.56
 38,850 17.47 17.60 17.34 3,700 12,000 -0.2
31/08/2020
17.47
 89,980 17.66 17.66 17.34 0 0 0
28/08/2020
17.66
 127,510 17.47 17.97 17.25 0 0 0
27/08/2020
17.47
 75,170 17.53 17.56 17.25 0 0 0
26/08/2020
17.53
 76,370 17.56 17.66 17.34 1,920 2,230 -0.0
25/08/2020
17.56
 127,760 17.12 17.63 17.03 500 25,360 -0.7
24/08/2020
17.12
 98,950 17.03 17.19 16.93 20 18,690 -0.5
21/08/2020
17.03
 84,830 17.03 17.12 16.84 0 8,900 -0.2
20/08/2020
17.03
 96,190 17.09 17.19 16.74 70 10,000 -0.3
19/08/2020
17.09
 85,840 16.96 17.22 16.96 120 5,000 -0.1
18/08/2020
16.96
 98,780 17.28 17.28 16.90 2,300 8,430 -0.2
17/08/2020
17.28
 143,420 16.37 17.34 16.33 1,000 59,500 -1.5
14/08/2020
16.37
 116,840 16.05 16.40 15.89 0 31,510 -0.8
13/08/2020
16.05
 70,660 15.77 16.08 15.77 17,340 12,750 0.1
12/08/2020
15.77
 45,430 15.80 15.92 15.77 160 6,510 -0.2
11/08/2020
15.80
 20,910 15.77 15.83 15.70 0 1,250 -0.0
10/08/2020
15.77
 26,160 15.67 15.77 15.67 1,600 4,460 -0.1
07/08/2020
15.67
 47,250 15.77 15.83 15.67 350 14,960 -0.4
06/08/2020
15.77
 29,920 15.77 15.86 15.64 3,300 5,000 -0.0
05/08/2020
15.77
 109,870 15.77 15.86 15.61 0 1,500 -0.0
04/08/2020
15.77
 62,480 15.86 15.89 15.67 480 37,900 -0.9
03/08/2020
15.86
 20,230 15.70 15.96 15.67 0 0 0
31/07/2020
15.70
 164,150 15.70 15.92 15.48 1,160 0 0.0
30/07/2020
15.70
 7,750 15.58 15.77 15.55 20 0 0.0
29/07/2020
15.58
 72,330 15.77 15.77 15.26 10 40,000 -1.0
28/07/2020
15.77
 107,860 15.33 15.86 15.14 20 0 0.0
27/07/2020
15.33
 49,130 16.14 16.14 15.14 10 0 0.0
24/07/2020
16.14
 56,830 16.18 16.18 15.45 900 0 0.0
23/07/2020
16.18
 13,140 16.11 16.21 16.05 1,010 0 0.0
22/07/2020
16.11
 25,540 16.02 16.14 15.96 10 0 0.0
21/07/2020
16.02
 21,060 16.21 16.27 16.02 0 0 0
20/07/2020
16.21
 34,210 16.05 16.21 16.02 0 0 0
17/07/2020
16.05
 38,270 16.02 16.14 15.99 0 0 0
16/07/2020
16.02
 12,310 15.96 16.05 15.99 0 0 0
15/07/2020
15.96
 30,960 15.77 15.96 15.70 0 0 0
14/07/2020
15.77
 29,390 15.61 15.77 15.58 0 0 0
13/07/2020
15.61
 52,300 15.58 15.83 15.51 10 0 0.0
10/07/2020
15.58
 32,690 15.36 15.58 15.20 20 0 0.0
09/07/2020
15.36
 38,300 15.33 15.45 15.14 180 0 0.0
08/07/2020
15.33
 26,400 15.29 15.33 14.88 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |