CTCP Đại lý Giao nhận Vận tải Xếp dỡ Tân Cảng (tcl)

34.90
-0.10
(-0.29%)
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)
07/07/2020
15.29
 51,920 14.95 15.29 14.85 0 0 0
06/07/2020
14.95
 9,830 15.14 15.17 14.95 0 0 0
03/07/2020
15.14
 17,570 14.85 15.14 14.69 0 1,940 -0.0
02/07/2020
14.85
 9,920 14.88 15.01 14.69 0 0 0
01/07/2020
14.88
 36,950 14.82 14.95 14.69 0 0 0
30/06/2020
14.82
 30,200 15.17 15.64 14.54 20 0 0.0
29/06/2020
15.17
 72,510 16.18 16.18 15.07 750 1,000 -0.0
26/06/2020: Cổ tức tiền mặt tỉ lệ: 20%
26/06/2020
16.18
 50,420 16.02 16.30 16.02 0 0 0
25/06/2020
16.02
 132,170 15.90 16.02 15.58 0 800 -0.0
24/06/2020
15.90
 119,980 15.84 16.02 15.55 2,100 0 0.1
23/06/2020
15.84
 89,220 16.28 16.28 15.78 4,850 0 0.1
22/06/2020
16.28
 140,670 15.96 16.37 16.08 300 100 0.0
19/06/2020
15.96
 109,160 15.55 15.96 15.43 3,860 0 0.1
18/06/2020
15.55
 94,110 15.14 15.78 15.20 1,300 0 0.0
17/06/2020
15.14
 78,820 15.14 15.20 15.08 800 0 0.0
16/06/2020
15.14
 52,850 14.97 15.20 14.97 10 0 0.0
15/06/2020
14.97
 87,690 15.02 15.20 14.94 50 100 -0.0
12/06/2020
15.02
 80,220 15.14 15.14 14.73 6,430 0 0.2
11/06/2020
15.14
 74,090 15.14 15.40 15.08 0 0 0
10/06/2020
15.14
 54,910 15.11 15.20 15.08 0 0 0
09/06/2020
15.11
 133,770 15.08 15.20 15.08 0 11,480 -0.3
08/06/2020
15.08
 81,590 15.08 15.17 14.97 7,100 11,500 -0.1
05/06/2020
15.08
 42,240 14.97 15.11 14.91 10 0 0.0
04/06/2020
14.97
 73,550 15.11 15.14 14.97 550 0 0.0
03/06/2020
15.11
 74,860 14.91 15.20 14.91 2,200 100 0.1
02/06/2020
14.91
 19,820 15.20 15.20 14.85 1,240 3,210 -0.1
01/06/2020
15.20
 131,730 14.62 15.20 14.38 2,550 0 0.1
29/05/2020
14.62
 137,600 14.85 14.85 14.44 240 9,020 -0.2
28/05/2020
14.85
 85,060 14.91 14.97 14.62 100 0 0.0
27/05/2020
14.91
 111,980 15.14 15.46 14.38 600 0 0.0
26/05/2020
15.14
 231,990 14.24 15.23 14.62 70 0 0.0
25/05/2020
14.24
 106,210 13.33 14.24 14.24 0 0 0
22/05/2020
13.33
 72,840 13.21 13.45 13.04 0 430 -0.0
21/05/2020
13.21
 37,490 13.27 13.59 13.04 10 0 0.0
20/05/2020
13.27
 67,400 13.15 13.56 13.10 60 0 0.0
19/05/2020
13.15
 48,190 12.74 13.15 12.86 1,700 0 0.0
18/05/2020
12.74
 37,700 12.74 12.92 12.60 30 60 -0.0
15/05/2020
12.74
 45,060 13.04 13.04 12.63 190 100 0.0
14/05/2020
13.04
 99,070 13.15 13.15 12.28 340 90 0.0
13/05/2020
13.15
 265,330 12.51 13.36 12.86 13,180 15,360 -0.0
12/05/2020
12.51
 35,900 11.69 12.51 12.51 0 0 0
11/05/2020
11.69
 209,310 10.93 11.69 11.69 20 7,570 -0.2
08/05/2020
10.93
 215,690 10.52 11.25 10.49 1,000 38,180 -0.7
07/05/2020
10.52
 25,030 10.41 10.67 10.35 10 4,400 -0.1
06/05/2020
10.41
 8,160 10.41 10.41 10.35 0 5,930 -0.1
05/05/2020
10.41
 10,810 10.41 10.41 10.35 0 5,420 -0.1
04/05/2020
10.41
 2,180 10.46 10.46 10.17 10 510 -0.0
29/04/2020
10.46
 57,370 10.06 10.52 10.06 710 2,920 -0.0
28/04/2020
10.06
 1,820 10.06 10.06 9.97 0 0 0
27/04/2020
10.06
 22,730 10.06 10.08 9.94 0 6,800 -0.1
24/04/2020
10.06
 18,560 10.08 10.11 10.06 0 14,630 -0.3
23/04/2020
10.08
 23,670 10.11 10.14 10.08 0 13,360 -0.2
22/04/2020
10.11
 25,810 9.94 10.11 9.65 20 18,600 -0.3
21/04/2020
9.94
 13,990 10.23 10.23 9.94 0 0 0
20/04/2020
10.23
 9,750 10.23 10.41 10.06 210 1,440 -0.0
17/04/2020
10.23
 51,110 10.41 10.52 10.23 30 0 0.0
16/04/2020
10.41
 7,150 10.46 10.58 10.35 30 0 0.0
15/04/2020
10.46
 32,430 10.03 10.46 10.23 120 100 0.0
14/04/2020
10.03
 16,950 10.03 10.52 10.03 640 0 0.0
13/04/2020
10.03
 25,000 9.88 10.06 9.59 40 0 0.0
10/04/2020
9.88
 58,320 9.53 9.88 9.35 40 0 0.0
09/04/2020
9.53
 30,040 9.41 9.53 9.41 10 0 0.0
08/04/2020
9.41
 76,150 9.09 9.44 9.32 480 0 0.0
07/04/2020
9.09
 22,890 9.35 9.56 9.09 4,020 0 0.1
06/04/2020
9.35
 34,080 9.06 9.47 9.35 570 0 0.0
03/04/2020
9.06
 14,490 8.71 9.18 8.77 40 0 0.0
01/04/2020
8.71
 15,850 8.71 8.83 8.59 5,010 0 0.1
31/03/2020
8.71
 7,550 8.59 9.12 8.36 2,230 0 0.0
30/03/2020
8.59
 27,590 9.12 9.12 8.51 10 3,110 -0.0
27/03/2020
9.12
 13,170 9.35 9.38 8.83 90 0 0.0
26/03/2020
9.35
 1,940 9.35 9.35 9.06 10 0 0.0
25/03/2020
9.35
 26,680 8.94 9.35 8.94 150 250 -0.0
24/03/2020: Cổ tức tiền mặt tỉ lệ: 20%
24/03/2020
8.94
 11,000 8.89 9.41 8.48 20 210 -0.0
23/03/2020
8.89
 83,830 9.53 9.53 8.89 0 24,100 -0.4
20/03/2020
9.53
 84,900 9.48 9.56 9.35 10 10,000 -0.2
19/03/2020
9.48
 39,140 9.53 9.76 9.20 10,040 5,000 0.1
18/03/2020
9.53
 17,950 9.22 9.56 9.22 210 0 0.0
17/03/2020
9.22
 30,480 9.20 9.22 9.07 500 0 0.0
16/03/2020
9.20
 45,350 9.07 9.25 9.07 0 0 0
13/03/2020
9.07
 69,140 9.30 9.40 8.65 120 0 0.0
12/03/2020
9.30
 31,400 9.76 9.76 9.09 210 10 0.0
11/03/2020
9.76
 25,810 9.82 10.13 9.45 10 100 -0.0
10/03/2020
9.82
 6,680 9.61 10.07 9.71 10 0 0.0
09/03/2020
9.61
 49,460 10.18 10.18 9.48 160 0 0.0
06/03/2020
10.18
 24,460 10.13 10.28 9.92 110 0 0.0
05/03/2020
10.13
 7,100 9.87 10.33 9.92 130 10 0.0
04/03/2020
9.87
 6,990 9.87 10.07 9.82 10 0 0.0
03/03/2020
9.87
 24,070 9.30 9.89 9.56 120 1,000 -0.0
02/03/2020
9.30
 19,810 9.76 9.76 9.30 1,290 0 0.0
28/02/2020
9.76
 16,060 10.23 10.23 9.53 7,720 0 0.1
27/02/2020
10.23
 50,770 9.66 10.33 9.30 23,680 2,000 0.4
26/02/2020
9.66
 13,750 9.48 9.66 9.40 20 100 -0.0
25/02/2020
9.48
 8,960 9.51 9.51 9.35 0 5,000 -0.1
24/02/2020
9.51
 18,060 9.51 9.51 9.30 0 140 -0.0
21/02/2020
9.51
 14,220 9.53 9.64 9.51 0 10 -0.0
20/02/2020
9.53
 1,110 9.51 9.79 9.53 20 0 0.0
19/02/2020
9.51
 18,850 9.61 9.74 9.51 0 0 0
18/02/2020
9.61
 980 9.66 9.92 9.56 10 80 -0.0
17/02/2020
9.66
 2,050 9.66 9.87 9.53 180 0 0.0
14/02/2020
9.66
 19,580 9.66 9.76 9.56 10 10 0

Chính sách bảo mật | Điều khoản sử dụng |