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)
25/04/2019
8.94
 3,470 9.08 9.14 8.94 1,090 0 0.0
24/04/2019
9.08
 4,830 9.01 9.16 8.91 570 0 0.0
23/04/2019
9.01
 25,050 9.03 9.05 8.99 20 0 0.0
22/04/2019
9.03
 27,670 9.03 9.19 8.99 240 0 0.0
19/04/2019
9.03
 23,270 9.03 9.03 9.01 0 0 0
18/04/2019
9.03
 30,490 9.03 9.03 8.83 10 0 0.0
17/04/2019
9.03
 10,330 9.07 9.17 9.03 20 0 0.0
16/04/2019
9.07
 45,240 9.07 9.07 8.98 2,300 0 0.1
12/04/2019
9.07
 19,920 9.16 9.16 8.98 2,010 0 0.1
11/04/2019
9.16
 4,150 9.19 9.26 8.98 10 0 0.0
10/04/2019
9.19
 8,210 9.21 9.44 8.98 500 0 0.0
09/04/2019
9.21
 111,990 8.98 9.55 9.08 3,000 10,000 -0.2
08/04/2019
8.98
 110,280 8.66 9.08 8.73 170 0 0.0
05/04/2019
8.66
 7,440 8.66 8.69 8.51 40 0 0.0
04/04/2019
8.66
 28,010 8.51 8.66 8.44 30 0 0.0
03/04/2019
8.51
 3,140 8.55 8.55 8.34 20 0 0.0
02/04/2019
8.55
 7,060 8.62 8.62 8.44 70 0 0.0
01/04/2019
8.62
 4,520 8.66 8.73 8.62 10 0 0.0
29/03/2019
8.66
 19,260 8.62 8.66 8.48 9,780 0 0.2
28/03/2019
8.62
 5,540 8.59 8.67 8.55 40 0 0.0
27/03/2019
8.59
 60,470 8.26 8.62 8.26 10 0 0.0
26/03/2019
8.26
 14,220 8.28 8.37 8.26 0 0 0
25/03/2019
8.28
 7,780 8.42 8.46 8.26 70 0 0.0
22/03/2019
8.42
 14,850 8.41 8.46 8.34 80 0 0.0
21/03/2019
8.41
 9,510 8.26 8.55 8.26 40 0 0.0
20/03/2019
8.26
 29,270 8.55 8.55 8.25 70 0 0.0
19/03/2019
8.55
 58,670 8.66 8.66 8.37 100 0 0.0
18/03/2019
8.66
 60,030 8.91 8.91 8.62 6,000 0 0.1
15/03/2019: Cổ tức tiền mặt tỉ lệ: 18%
15/03/2019
8.91
 108,210 8.76 9.01 8.76 50 0 0.0
14/03/2019
8.76
 110,290 8.43 8.78 8.40 250 0 0.0
13/03/2019
8.43
 302,350 8.45 8.46 8.30 30 0 0.0
12/03/2019
8.45
 157,840 8.40 8.56 8.30 0 7,000 -0.2
11/03/2019
8.40
 288,260 8.30 8.56 8.27 650 24,020 -0.6
08/03/2019
8.30
 80,510 8.27 8.30 8.23 0 0 0
07/03/2019
8.27
 49,300 8.30 8.30 8.23 0 20,980 -0.5
06/03/2019
8.30
 10,300 8.30 8.30 8.23 0 0 0
05/03/2019
8.30
 32,750 8.30 8.30 8.13 30 0 0.0
04/03/2019
8.30
 53,370 8.30 8.30 8.23 70 0 0.0
01/03/2019
8.30
 19,820 8.27 8.30 8.27 10 0 0.0
28/02/2019
8.27
 3,760 8.30 8.43 8.27 10 0 0.0
27/02/2019
8.30
 51,390 8.43 8.61 8.27 0 0 0
26/02/2019
8.43
 41,980 8.46 8.56 8.30 40 0 0.0
25/02/2019
8.46
 58,170 8.43 8.78 8.17 40 0 0.0
22/02/2019
8.43
 10,250 8.58 8.80 8.25 20 0 0.0
21/02/2019
8.58
 15,110 8.58 8.88 8.58 100 0 0.0
20/02/2019
8.58
 90 8.80 8.80 8.58 0 0 0
19/02/2019
8.80
 540 8.90 8.90 8.63 40 0 0.0
18/02/2019
8.90
 10 8.48 8.90 8.90 10 0 0.0
15/02/2019
8.48
 1,530 8.76 8.76 8.48 10 0 0.0
14/02/2019
8.76
 1,030 8.80 9.10 8.46 20 0 0.0
13/02/2019
8.80
 220 8.76 9.16 8.80 210 0 0.0
12/02/2019
8.76
 6,650 9.13 9.13 8.53 20 0 0.0
11/02/2019
9.13
 200 9.13 9.13 9.13 200 0 0.0
01/02/2019
9.13
 300 9.13 9.13 9.13 300 0 0.0
31/01/2019
9.13
 400 9.13 9.13 9.13 400 0 0.0
30/01/2019
9.13
 1,190 9.16 9.16 8.53 110 1,080 -0.0
29/01/2019
9.16
 4,080 9.16 9.16 8.80 4,080 4,000 0.0
28/01/2019
9.16
 0 9.16 9.16 9.16 0 0 0
25/01/2019
9.16
 0 9.16 9.16 9.16 0 0 0
24/01/2019
9.16
 70 8.90 9.16 8.96 70 0 0.0
23/01/2019
8.90
 6,070 8.63 8.93 8.46 430 0 0.0
22/01/2019
8.63
 8,430 8.63 8.96 8.63 2,520 0 0.1
21/01/2019
8.63
 2,220 8.76 9.23 8.63 220 0 0.0
18/01/2019
8.76
 8,720 8.56 8.80 8.53 40 0 0.0
17/01/2019
8.56
 15,010 8.58 8.58 8.46 10 0 0.0
16/01/2019
8.58
 12,040 8.70 8.70 8.46 40 0 0.0
15/01/2019
8.70
 30 8.70 8.70 8.70 30 0 0.0
14/01/2019
8.70
 0 8.70 8.70 8.70 0 0 0
11/01/2019
8.70
 10 8.37 8.70 8.70 10 0 0.0
10/01/2019
8.37
 730 8.46 8.63 8.18 30 0 0.0
09/01/2019
8.46
 10,000 8.30 8.53 8.30 20 0 0.0
08/01/2019
8.30
 1,490 8.30 8.30 8.22 0 0 0
07/01/2019
8.30
 500 8.33 8.73 8.30 20 0 0.0
04/01/2019
8.33
 40 8.33 8.33 8.22 30 0 0.0
03/01/2019
8.33
 370 8.75 8.80 8.17 110 0 0.0
02/01/2019
8.75
 180 8.30 8.75 8.53 180 0 0.0
28/12/2018
8.30
 170 8.27 8.48 8.30 70 0 0.0
27/12/2018
8.27
 32,210 8.45 8.81 8.07 190 0 0.0
26/12/2018
8.45
 0 8.45 8.45 8.45 0 0 0
25/12/2018
8.45
 10 8.45 8.45 8.45 10 0 0.0
24/12/2018
8.45
 1,150 8.46 8.83 8.13 30 0 0.0
21/12/2018
8.46
 30 8.46 8.46 8.13 10 0 0.0
20/12/2018
8.46
 230 8.40 8.83 8.18 220 0 0.0
19/12/2018
8.40
 1,920 8.43 8.76 8.07 420 0 0.0
18/12/2018
8.43
 0 8.43 8.43 8.43 0 0 0
17/12/2018
8.43
 10 8.68 8.68 8.43 0 0 0
14/12/2018
8.68
 180 8.46 8.68 8.68 180 0 0.0
13/12/2018
8.46
 50 8.38 8.46 8.46 50 0 0.0
12/12/2018
8.38
 1,340 8.38 8.46 8.30 240 0 0.0
11/12/2018
8.38
 3,060 8.43 8.43 8.00 3,050 10 0.1
10/12/2018
8.43
 70 8.46 8.50 7.93 60 0 0.0
07/12/2018
8.46
 0 8.46 8.46 8.46 0 0 0
06/12/2018
8.46
 410 8.50 8.50 8.18 50 0 0.0
05/12/2018
8.50
 0 8.50 8.50 8.50 0 0 0
04/12/2018
8.50
 90 8.50 8.50 8.50 0 0 0
03/12/2018
8.50
 10,450 8.80 8.80 8.48 0 0 0
30/11/2018
8.80
 11,350 8.95 8.95 8.46 11,120 0 0.3
29/11/2018
8.95
 16,750 8.50 9.00 8.30 13,750 0 0.4
28/11/2018
8.50
 21,990 8.50 8.78 8.30 50 9,740 -0.2
27/11/2018
8.50
 14,010 8.46 8.50 8.30 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |