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
(2024-10-29) 		0.10 0.29% 399,800 -26,801 -0.9
34.65
35.10
35
2 tháng
(2024-09-30) 		-0.20 -0.57% 704,600 -48,901 -1.7
34.65
35.30
35
3 tháng
(2024-08-30) 		-0.40 -1.13% 1,214,900 -84,501 -2.9
34.65
35.40
35
6 tháng
(2024-06-03) 		-0.53 -1.49% 5,203,200 -932,801 -34.1
34.35
37.60
35
12 tháng
(2023-12-04) 		0.22 0.64% 8,429,700 -1,186,101 -43.6
33.84
37.60
35
24 tháng
(2022-12-09) 		7.18 25.80% 15,571,800 1,888,778 69.7
27.07
37.60
35
36 tháng
(2021-12-14) 		2.98 9.29% 40,531,000 2,116,263 86.5
23.16
37.60
35
60 tháng
(2019-12-25) 		24.65 238.14% 129,376,960 -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)
15/09/2017
8.58
 10,710 8.61 8.61 8.58 0 650 -0.0
14/09/2017
8.61
 0 8.61 8.61 8.61 0 0 0
13/09/2017
8.61
 1,640 8.61 8.61 8.35 290 0 0.0
12/09/2017
8.61
 2,070 8.66 8.66 8.50 2,030 0 0.1
11/09/2017
8.66
 330 8.66 8.66 8.50 310 0 0.0
08/09/2017
8.66
 17,670 8.66 8.81 8.22 4,360 30 0.1
07/09/2017
8.66
 1,940 8.81 8.81 8.50 720 0 0.0
06/09/2017
8.81
 70 8.94 8.94 8.81 0 0 0
05/09/2017
8.94
 300 8.97 8.97 8.94 300 0 0.0
01/09/2017
8.97
 0 8.97 8.97 8.97 0 0 0
31/08/2017
8.97
 4,300 8.84 8.97 8.60 4,290 0 0.1
30/08/2017
8.84
 2,170 8.61 8.94 8.50 2,160 0 0.1
29/08/2017
8.61
 1,310 8.94 9.00 8.61 1,300 0 0.0
28/08/2017
8.94
 660 8.97 8.97 8.66 460 0 0.0
25/08/2017
8.97
 400 8.78 8.97 8.94 400 0 0.0
24/08/2017
8.78
 2,330 8.78 8.90 8.50 720 0 0.0
23/08/2017
8.78
 520 8.90 8.90 8.53 20 0 0.0
22/08/2017
8.90
 250 8.90 8.90 8.50 20 0 0.0
21/08/2017
8.90
 1,310 9.03 9.03 8.52 310 0 0.0
18/08/2017
9.03
 50 8.94 9.03 9.03 50 0 0.0
17/08/2017
8.94
 70 8.97 8.97 8.81 60 0 0.0
16/08/2017
8.97
 3,460 9.06 9.06 8.66 530 0 0.0
15/08/2017
9.06
 11,640 9.07 9.07 8.66 11,250 0 0.3
14/08/2017
9.07
 20 9.09 9.09 8.97 20 0 0.0
11/08/2017
9.09
 30,350 8.63 9.12 8.43 30,280 0 0.9
10/08/2017
8.63
 1,610 8.58 8.63 8.56 110 0 0.0
09/08/2017
8.58
 5,010 8.64 8.66 8.50 140 0 0.0
08/08/2017
8.64
 1,290 8.66 8.66 8.50 70 0 0.0
07/08/2017
8.66
 1,210 8.63 8.66 8.60 60 0 0.0
04/08/2017
8.63
 1,740 8.66 8.66 8.44 140 0 0.0
03/08/2017
8.66
 650 8.75 8.75 8.43 30 0 0.0
02/08/2017
8.75
 0 8.75 8.75 8.75 0 0 0
01/08/2017
8.75
 960 9.12 9.12 8.53 230 0 0.0
31/07/2017
9.12
 11,350 8.66 9.24 8.50 11,030 0 0.3
28/07/2017
8.66
 2,720 8.64 8.66 8.58 2,720 0 0.1
27/07/2017
8.64
 2,270 8.66 8.66 8.50 1,910 0 0.1
26/07/2017
8.66
 1,090 8.66 8.69 8.50 950 0 0.0
25/07/2017
8.66
 3,250 8.67 8.67 8.50 2,100 0 0.1
24/07/2017
8.67
 1,610 8.66 8.72 8.50 1,080 0 0.0
21/07/2017
8.66
 3,310 8.60 8.66 8.35 2,910 0 0.1
20/07/2017
8.60
 6,080 8.66 8.66 8.26 4,300 0 0.1
19/07/2017
8.66
 12,970 8.43 8.75 8.19 8,750 0 0.2
18/07/2017
8.43
 5,250 8.19 8.60 8.19 1,950 200 0.0
17/07/2017
8.19
 58,650 8.50 8.72 8.19 1,350 58,610 -1.5
14/07/2017
8.50
 40,790 8.66 8.87 8.44 720 40,280 -1.1
13/07/2017
8.66
 5,060 8.47 8.72 8.47 20 200 -0.0
12/07/2017
8.47
 45,160 8.84 8.97 8.47 12,550 44,500 -0.9
11/07/2017
8.84
 3,150 8.61 8.97 8.63 2,230 0 0.1
10/07/2017
8.61
 47,350 8.84 9.23 8.35 10,260 46,290 -1.0
07/07/2017
8.84
 74,870 8.97 9.41 8.81 5,620 74,160 -2.0
06/07/2017
8.97
 24,180 9.46 9.46 8.97 9,770 24,060 -0.4
05/07/2017
9.46
 61,290 9.52 9.52 8.94 30,210 60,000 -0.9
04/07/2017
9.52
 6,070 9.58 9.58 9.28 3,070 5,050 -0.1
03/07/2017
9.58
 3,040 9.55 9.58 9.43 2,740 650 0.1
30/06/2017
9.55
 5,200 9.55 9.55 9.28 5,180 0 0.2
29/06/2017
9.55
 21,250 9.28 9.55 8.97 10,630 8,220 0.1
28/06/2017
9.28
 3,600 9.28 9.52 9.28 1,570 2,970 -0.0
27/06/2017
9.28
 7,660 9.58 9.58 8.97 1,020 2,920 -0.1
26/06/2017
9.58
 5,220 9.00 9.58 9.12 4,520 140 0.1
23/06/2017
9.00
 10,150 9.15 9.79 8.87 8,350 10 0.2
22/06/2017
9.15
 12,740 9.24 9.88 8.94 12,640 10 0.4
21/06/2017
9.24
 2,610 9.24 9.35 8.94 2,610 0 0.1
20/06/2017
9.24
 7,080 9.43 9.43 8.94 5,980 0 0.2
19/06/2017
9.43
 6,910 9.24 9.43 8.84 6,900 0 0.2
16/06/2017
9.24
 10 9.24 9.24 9.24 10 0 0.0
15/06/2017
9.24
 300 9.24 9.24 8.66 220 80 0.0
14/06/2017
9.24
 10,450 9.03 9.24 8.97 10,450 0 0.3
13/06/2017
9.03
 830 9.03 9.03 8.84 110 20 0.0
12/06/2017
9.03
 2,300 9.07 9.09 9.03 200 80 0.0
09/06/2017
9.07
 2,000 9.09 9.09 9.04 0 0 0
08/06/2017
9.09
 4,110 9.06 9.09 8.81 3,500 0 0.1
07/06/2017
9.06
 4,820 8.83 9.24 8.83 2,420 0 0.1
06/06/2017
8.83
 7,260 9.12 9.24 8.81 2,120 0 0.1
05/06/2017
9.12
 9,270 8.87 9.23 8.84 40 0 0.0
02/06/2017
8.87
 7,200 9.24 9.24 8.84 120 0 0.0
01/06/2017
9.24
 0 9.24 9.24 9.24 0 0 0
31/05/2017
9.24
 1,800 9.18 9.24 9.17 1,800 0 0.1
30/05/2017
9.18
 3,240 9.18 9.21 8.97 2,080 0 0.1
29/05/2017
9.18
 2,160 9.23 9.23 8.97 910 0 0.0
26/05/2017
9.23
 1,040 9.24 9.24 8.81 120 0 0.0
25/05/2017
9.24
 4,150 9.49 9.49 8.87 2,770 0 0.1
24/05/2017
9.49
 310 9.00 9.49 9.49 310 0 0.0
23/05/2017
9.00
 1,130 9.40 9.40 9.00 120 0 0.0
22/05/2017
9.40
 4,270 9.43 9.43 9.12 3,710 0 0.1
19/05/2017
9.43
 280 9.28 9.43 8.84 260 0 0.0
18/05/2017
9.28
 1,310 9.12 9.28 8.84 120 0 0.0
17/05/2017
9.12
 8,880 9.12 9.32 9.12 10 0 0.0
16/05/2017
9.12
 6,770 9.74 9.74 9.07 3,920 50 0.1
15/05/2017
9.74
 0 9.74 9.74 9.74 0 0 0
12/05/2017
9.74
 230 9.62 9.74 9.74 220 0 0.0
11/05/2017
9.62
 6,950 9.65 9.77 9.06 50 0 0.0
10/05/2017
9.65
 2,000 9.83 9.83 9.65 0 0 0
09/05/2017
9.83
 10,560 9.85 9.85 9.74 560 0 0.0
08/05/2017
9.85
 230 9.74 9.85 9.85 220 0 0.0
05/05/2017
9.74
 270 9.57 9.80 9.58 270 0 0.0
04/05/2017
9.57
 210 9.58 9.74 9.57 10 0 0.0
03/05/2017
9.58
 2,830 9.85 9.85 9.18 2,720 0 0.1
28/04/2017
9.85
 12,290 9.85 9.85 9.17 10,870 0 0.3
27/04/2017
9.85
 3,270 9.21 9.85 8.78 3,160 0 0.1
26/04/2017
9.21
 5,610 9.09 9.24 8.72 1,920 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |