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)
09/07/2018
8.30
 20 8.30 8.30 8.30 20 0 0.0
06/07/2018
8.30
 7,000 8.30 8.30 8.30 0 0 0
05/07/2018
8.30
 16,000 8.13 8.70 8.13 1,080 2,080 -0.0
04/07/2018
8.13
 5,410 8.30 8.30 8.13 10 0 0.0
03/07/2018
8.30
 16,030 8.46 8.46 7.98 20 10 0.0
02/07/2018
8.46
 30 8.30 8.46 7.97 10 10 0
29/06/2018
8.30
 0 8.30 8.30 8.30 0 0 0
28/06/2018
8.30
 10,430 8.40 8.40 7.97 60 0 0.0
27/06/2018
8.40
 5,290 8.43 8.43 8.30 200 0 0.0
26/06/2018
8.43
 0 8.43 8.43 8.43 0 0 0
25/06/2018
8.43
 10 8.46 8.46 8.43 0 0 0
22/06/2018
8.46
 0 8.46 8.46 8.46 0 0 0
21/06/2018
8.46
 0 8.46 8.46 8.46 0 0 0
20/06/2018
8.46
 320 8.46 8.46 8.13 20 0 0.0
19/06/2018
8.46
 5,810 8.50 8.50 8.13 40 0 0.0
18/06/2018
8.50
 9,470 8.50 8.50 8.37 3,720 0 0.1
15/06/2018
8.50
 16,830 8.46 8.63 8.30 100 0 0.0
14/06/2018
8.46
 0 8.46 8.46 8.46 0 0 0
13/06/2018
8.46
 130 8.30 8.46 8.30 130 0 0.0
12/06/2018
8.30
 3,230 8.37 8.56 8.30 1,230 0 0.0
11/06/2018
8.37
 12,940 8.40 8.40 8.23 4,140 0 0.1
08/06/2018
8.40
 21,580 8.41 8.43 8.30 4,050 0 0.1
07/06/2018
8.41
 17,630 8.40 8.41 8.23 60 4,100 -0.1
06/06/2018
8.40
 3,990 8.40 8.45 8.30 3,790 1,850 0.0
05/06/2018
8.40
 13,230 8.37 8.46 8.30 2,380 0 0.1
04/06/2018
8.37
 10,090 8.30 8.37 8.23 80 0 0.0
01/06/2018
8.30
 7,290 8.63 8.63 8.20 490 0 0.0
31/05/2018
8.63
 30,410 8.30 8.63 8.13 10,910 0 0.3
30/05/2018
8.30
 16,470 8.30 8.63 8.20 10,270 0 0.3
29/05/2018
8.30
 16,050 8.30 8.63 8.20 4,260 0 0.1
28/05/2018
8.30
 15,040 8.56 8.56 8.13 3,140 0 0.1
25/05/2018
8.56
 1,860 8.46 8.63 8.23 840 0 0.0
24/05/2018
8.46
 10,660 8.10 8.46 8.07 2,800 0 0.1
23/05/2018
8.10
 15,200 8.13 8.13 8.03 7,100 0 0.2
22/05/2018
8.13
 28,500 8.10 8.13 7.97 58,410 50,000 0.2
21/05/2018
8.10
 31,900 8.13 8.13 8.00 940 0 0.0
18/05/2018
8.13
 20,750 8.27 8.27 7.87 5,410 0 0.1
17/05/2018
8.27
 10,700 8.30 8.30 7.87 5,730 3,610 0.1
16/05/2018
8.30
 4,290 8.30 8.63 8.23 3,910 10 0.1
15/05/2018
8.30
 5,060 8.30 8.46 8.23 150 0 0.0
14/05/2018: Cổ tức tiền mặt tỉ lệ: 18%
14/05/2018
8.30
 9,140 8.12 8.37 8.10 830 0 0.0
11/05/2018
8.12
 2,840 8.16 8.16 8.04 260 0 0.0
10/05/2018
8.16
 25,950 8.26 8.26 8.04 510 0 0.0
09/05/2018
8.26
 15,580 8.07 8.53 7.82 3,160 0 0.1
08/05/2018
8.07
 5,160 8.02 8.29 7.82 4,260 0 0.1
07/05/2018
8.02
 9,260 7.51 8.04 7.61 4,030 0 0.1
04/05/2018
7.51
 169,300 8.04 8.13 7.48 91,740 164,440 -1.8
03/05/2018
8.04
 30,930 7.92 8.04 7.73 23,420 0 0.6
02/05/2018
7.92
 26,240 8.15 8.15 7.85 21,680 0 0.6
27/04/2018
8.15
 12,760 7.70 8.22 7.73 11,560 0 0.3
26/04/2018
7.70
 2,530 7.59 8.02 7.59 730 0 0.0
24/04/2018
7.59
 81,280 8.15 8.15 7.59 3,520 75,030 -1.8
23/04/2018
8.15
 5,550 8.09 8.29 8.04 880 0 0.0
20/04/2018
8.09
 4,380 8.04 8.19 7.82 480 0 0.0
19/04/2018
8.04
 620 8.41 8.41 8.04 0 0 0
18/04/2018
8.41
 20 7.88 8.41 8.41 20 0 0.0
17/04/2018
7.88
 114,220 8.47 8.47 7.88 130 104,250 -2.7
16/04/2018
8.47
 1,000 8.50 8.50 8.47 1,000 0 0.0
13/04/2018
8.50
 1,530 8.47 8.56 8.35 30 500 -0.0
12/04/2018
8.47
 4,060 8.47 8.47 8.35 20 0 0.0
11/04/2018
8.47
 1,420 8.46 8.50 8.38 20 0 0.0
10/04/2018
8.46
 1,510 8.46 8.50 8.46 10 0 0.0
09/04/2018
8.46
 2,570 8.50 8.50 8.46 0 0 0
06/04/2018
8.50
 16,840 8.50 8.50 8.35 40 0 0.0
05/04/2018
8.50
 7,340 8.41 8.81 8.41 30 3,000 -0.1
04/04/2018
8.41
 11,780 8.66 8.66 8.32 60 7,780 -0.2
03/04/2018
8.66
 110 8.78 8.78 8.35 30 0 0.0
02/04/2018
8.78
 4,210 8.97 8.97 8.41 1,040 0 0.0
30/03/2018
8.97
 8,990 8.44 8.97 8.22 4,870 0 0.1
29/03/2018
8.44
 4,050 8.47 8.66 8.22 240 0 0.0
28/03/2018
8.47
 430 8.50 8.60 8.22 20 0 0.0
27/03/2018
8.50
 40 8.41 8.66 8.22 20 0 0.0
26/03/2018
8.41
 8,500 8.47 8.66 8.22 130 4,130 -0.1
23/03/2018
8.47
 1,190 8.56 8.60 8.22 10 0 0.0
22/03/2018
8.56
 5,860 8.60 8.60 8.50 20 0 0.0
21/03/2018
8.60
 320 8.50 8.66 8.44 260 0 0.0
20/03/2018
8.50
 6,080 8.58 8.66 8.41 60 4,220 -0.1
19/03/2018
8.58
 3,070 8.44 8.66 8.19 40 0 0.0
16/03/2018
8.44
 3,570 8.50 8.78 8.41 50 3,000 -0.1
15/03/2018
8.50
 30 8.50 8.50 8.50 0 0 0
14/03/2018
8.50
 340 8.50 8.50 8.47 0 0 0
13/03/2018
8.50
 30 8.50 8.66 8.50 10 0 0.0
12/03/2018
8.50
 4,070 8.50 8.50 8.44 0 0 0
09/03/2018
8.50
 1,020 8.46 8.66 8.50 20 0 0.0
08/03/2018
8.46
 3,890 8.46 8.60 8.46 20 0 0.0
07/03/2018
8.46
 1,180 8.50 8.81 8.46 10 0 0.0
06/03/2018
8.50
 13,970 8.60 8.60 8.50 0 0 0
05/03/2018
8.60
 3,020 8.53 8.60 8.44 20 0 0.0
02/03/2018
8.53
 6,250 8.60 8.60 8.50 10 0 0.0
01/03/2018
8.60
 5,020 8.50 8.66 8.50 20 0 0.0
28/02/2018
8.50
 34,890 8.66 8.97 8.44 7,640 0 0.2
27/02/2018
8.66
 3,090 8.66 8.66 8.44 830 0 0.0
26/02/2018
8.66
 10,440 8.66 8.66 8.35 690 2,000 -0.0
23/02/2018
8.66
 4,050 8.73 8.73 8.66 50 0 0.0
22/02/2018
8.73
 60 8.81 8.81 8.39 50 0 0.0
21/02/2018
8.81
 20 8.81 8.81 8.81 20 0 0.0
13/02/2018
8.81
 0 8.81 8.81 8.81 0 0 0
12/02/2018
8.81
 250 8.61 8.81 8.66 250 0 0.0
09/02/2018
8.61
 580 8.69 8.69 8.47 100 0 0.0
08/02/2018
8.69
 5,120 8.75 8.75 8.38 1,110 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |