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)
18/09/2019
10.31
 34,390 10.22 10.37 10.12 0 0 0
17/09/2019
10.22
 17,840 10.22 10.33 10.08 10 0 0.0
16/09/2019
10.22
 48,950 9.99 10.33 9.83 180 0 0.0
13/09/2019
9.99
 16,260 10.19 10.26 9.97 40 0 0.0
12/09/2019
10.19
 15,880 9.97 10.26 9.97 0 2,500 -0.1
11/09/2019
9.97
 14,530 9.97 10.26 9.97 100 0 0.0
10/09/2019
9.97
 142,590 9.97 10.22 9.65 40 0 0.0
09/09/2019
9.97
 38,240 10.46 10.54 9.97 20 0 0.0
06/09/2019
10.46
 25,490 10.51 10.69 10.40 30 0 0.0
05/09/2019
10.51
 66,640 10.76 10.90 10.51 30 0 0.0
04/09/2019
10.76
 42,300 10.76 10.79 10.46 90 0 0.0
03/09/2019
10.76
 69,230 11.04 11.33 10.76 1,280 0 0.0
30/08/2019
11.04
 163,770 10.81 11.22 10.69 440 44,100 -1.3
29/08/2019
10.81
 66,260 10.83 10.87 10.56 50 1,150 -0.0
28/08/2019
10.83
 118,030 10.54 11.03 10.53 30 0 0.0
27/08/2019
10.54
 53,830 10.35 10.69 10.35 1,130 0 0.0
26/08/2019
10.35
 77,170 10.28 10.51 10.30 10 0 0.0
23/08/2019
10.28
 34,650 10.44 10.58 10.26 10 0 0.0
22/08/2019
10.44
 65,060 10.22 10.47 10.08 940 1,000 -0.0
21/08/2019
10.22
 49,250 10.33 10.51 10.22 100 0 0.0
20/08/2019
10.33
 133,800 10.13 10.51 10.15 10 0 0.0
19/08/2019
10.13
 64,560 9.90 10.13 9.94 20 0 0.0
16/08/2019
9.90
 49,960 9.90 10.08 9.73 60 0 0.0
15/08/2019
9.90
 50,820 9.62 10.15 9.40 1,100 0 0.0
14/08/2019
9.62
 91,120 9.87 9.90 9.58 0 0 0
13/08/2019
9.87
 121,250 9.99 10.12 9.80 20 0 0.0
12/08/2019
9.99
 42,940 10.12 10.26 9.94 140 6,700 -0.2
09/08/2019
10.12
 164,790 9.96 10.65 10.05 9,200 13,550 -0.1
08/08/2019
9.96
 407,640 9.32 9.96 9.48 30 65,000 -1.8
07/08/2019
9.32
 11,670 9.32 9.32 9.19 60 0 0.0
06/08/2019
9.32
 7,290 9.23 9.48 9.12 120 0 0.0
05/08/2019
9.23
 6,640 9.19 9.73 9.12 50 0 0.0
02/08/2019
9.19
 7,590 9.23 9.23 9.08 10 0 0.0
01/08/2019
9.23
 14,560 9.08 9.23 9.01 10 0 0.0
31/07/2019
9.08
 17,610 9.16 9.37 9.08 20 0 0.0
30/07/2019
9.16
 12,490 9.14 9.37 9.10 20 0 0.0
29/07/2019
9.14
 22,390 9.26 9.37 9.08 20 0 0.0
26/07/2019
9.26
 2,940 9.30 9.33 9.23 0 0 0
25/07/2019
9.30
 15,190 9.33 9.37 9.16 30 0 0.0
24/07/2019
9.33
 21,550 9.44 9.44 9.26 10 0 0.0
23/07/2019
9.44
 2,750 9.48 9.48 9.40 0 0 0
22/07/2019
9.48
 10,800 9.48 9.48 9.33 0 0 0
19/07/2019
9.48
 39,660 9.55 9.55 9.44 40 0 0.0
18/07/2019
9.55
 64,670 9.35 9.62 9.48 3,030 0 0.1
17/07/2019
9.35
 19,220 9.33 9.58 9.32 30 0 0.0
16/07/2019
9.33
 40,360 9.26 9.51 9.26 10 0 0.0
15/07/2019
9.26
 20,570 9.26 9.33 9.19 10 0 0.0
12/07/2019
9.26
 7,510 9.23 9.30 9.19 10 0 0.0
11/07/2019
9.23
 3,600 9.24 9.26 9.23 0 0 0
10/07/2019
9.24
 6,060 9.23 9.26 9.23 0 0 0
09/07/2019
9.23
 2,130 9.23 9.23 9.16 20 0 0.0
08/07/2019
9.23
 3,070 9.19 9.23 9.16 0 0 0
05/07/2019
9.19
 10,000 9.24 9.24 9.17 1,800 0 0.0
04/07/2019
9.24
 7,350 9.26 9.26 9.16 20 3,980 -0.1
03/07/2019
9.26
 6,180 9.23 9.26 9.12 50 0 0.0
02/07/2019
9.23
 8,020 9.21 9.26 9.14 2,010 0 0.1
01/07/2019
9.21
 3,020 9.26 9.60 9.12 20 1,100 -0.0
28/06/2019
9.26
 5,060 9.19 9.26 9.08 60 0 0.0
27/06/2019
9.19
 17,560 9.40 9.44 9.16 20 0 0.0
26/06/2019
9.40
 10,800 9.12 9.73 9.08 4,990 0 0.1
25/06/2019
9.12
 3,530 9.16 9.19 9.12 0 0 0
24/06/2019
9.16
 21,080 9.07 9.23 9.05 80 0 0.0
21/06/2019
9.07
 15,910 9.08 9.08 9.05 0 0 0
20/06/2019
9.08
 2,720 9.05 9.08 9.05 0 0 0
19/06/2019
9.05
 16,410 9.03 9.05 9.05 2,000 0 0.1
18/06/2019
9.03
 10,030 9.03 9.23 9.01 140 0 0.0
17/06/2019
9.03
 22,220 9.01 9.05 9.01 4,600 0 0.1
14/06/2019
9.01
 3,370 9.05 9.05 8.98 10 0 0.0
13/06/2019
9.05
 2,010 9.03 9.05 9.01 0 0 0
12/06/2019
9.03
 1,770 9.03 9.03 8.94 10 0 0.0
11/06/2019
9.03
 1,990 9.05 9.05 8.91 10 0 0.0
10/06/2019
9.05
 5,710 9.05 9.05 8.91 40 0 0.0
07/06/2019
9.05
 12,550 9.05 9.26 8.91 2,550 0 0.1
06/06/2019
9.05
 20,170 8.98 9.05 8.91 3,060 0 0.1
05/06/2019
8.98
 9,120 9.01 9.23 8.94 250 0 0.0
04/06/2019
9.01
 3,450 9.01 9.14 8.98 30 0 0.0
03/06/2019
9.01
 2,370 9.01 9.19 8.98 70 0 0.0
31/05/2019
9.01
 3,540 8.98 9.08 8.98 70 0 0.0
30/05/2019
8.98
 2,390 9.05 9.24 8.91 370 0 0.0
29/05/2019
9.05
 15,270 9.03 9.05 8.94 20 0 0.0
28/05/2019
9.03
 19,770 9.05 9.16 9.03 10 0 0.0
27/05/2019
9.05
 4,990 9.01 9.08 8.94 20 0 0.0
24/05/2019
9.01
 11,020 9.08 9.08 9.01 0 0 0
23/05/2019
9.08
 2,800 9.05 9.08 8.98 30 10 0.0
22/05/2019
9.05
 48,390 9.08 9.08 8.98 320 0 0.0
21/05/2019
9.08
 18,430 9.12 9.19 9.01 20 0 0.0
20/05/2019
9.12
 13,180 9.05 9.26 9.05 140 0 0.0
17/05/2019
9.05
 3,250 9.12 9.17 9.05 0 0 0
16/05/2019
9.12
 3,580 9.01 9.19 9.03 40 0 0.0
15/05/2019
9.01
 13,570 9.01 9.03 8.98 10 0 0.0
14/05/2019
9.01
 9,180 9.03 9.03 8.91 0 0 0
13/05/2019
9.03
 19,020 8.98 9.03 8.91 110 100 0.0
10/05/2019
8.98
 6,230 8.91 9.01 8.91 30 1,000 -0.0
09/05/2019
8.91
 1,720 8.94 9.08 8.85 20 0 0.0
08/05/2019
8.94
 8,230 8.91 9.01 8.80 10 0 0.0
07/05/2019
8.91
 26,320 8.94 9.01 8.91 23,130 0 0.6
06/05/2019
8.94
 1,270 8.98 8.98 8.91 60 0 0.0
03/05/2019
8.98
 9,110 8.96 9.03 8.91 50 0 0.0
02/05/2019
8.96
 19,100 9.03 9.03 8.91 0 0 0
26/04/2019
9.03
 11,050 8.94 9.08 8.87 120 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |