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
(2024-08-19) 		-0.10 -0.28% 564,400 -32,800 -1.1
34.80
35.70
35
2 tháng
(2024-07-22) 		0.10 0.29% 1,503,900 -243,202 -8.4
34.40
35.70
35
3 tháng
(2024-06-20) 		-0.60 -1.69% 2,828,000 -449,702 -15.7
34.35
35.70
35
6 tháng
(2024-03-22) 		-0.95 -2.65% 6,159,800 -1,117,702 -41.1
33.84
37.60
35
12 tháng
(2023-09-25) 		-1.19 -3.28% 8,998,300 -502,402 -18.1
33.84
37.60
35
24 tháng
(2022-09-29) 		5 16.68% 16,824,900 2,227,747 80.9
23.16
37.60
35
36 tháng
(2021-10-04) 		4.26 13.85% 54,199,400 2,245,862 91.2
23.16
37.60
35
60 tháng
(2019-10-15) 		24.69 239.31% 129,053,860 -677,719 14.7
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)
25/04/2024
34.31
 37,800 34.54 34.54 34.21 1,000 32,400 -1.1
24/04/2024
34.49
 23,200 34.49 34.59 34.49 0 8,000 -0.3
23/04/2024
34.49
 9,100 34.49 34.78 34.35 200 2,900 -0.1
22/04/2024
34.49
 79,300 34.49 34.87 33.93 20,700 58,400 -1.4
19/04/2024
34.59
 74,400 35.25 35.25 34.40 300 22,400 -0.8
17/04/2024
35.53
 34,900 35.90 35.90 35.53 0 10,100 -0.4
16/04/2024
35.90
 67,500 35.34 36.00 35.15 600 0 0.0
15/04/2024
35.72
 67,600 36.51 36.51 35.72 0 0 0
12/04/2024
36.51
 15,000 36.61 36.75 36.51 0 0 0
11/04/2024
36.75
 31,100 37.03 37.03 36.47 100 0 0.0
10/04/2024
37.03
 4,400 36.84 37.13 36.84 0 0 0
09/04/2024
36.84
 195,700 36.28 36.84 36.28 1,000 5,000 -0.2
08/04/2024
36.28
 18,900 36.19 36.37 36.14 0 6,700 -0.3
05/04/2024
36.37
 124,100 36.04 36.37 35.90 500 9,400 -0.3
04/04/2024
36.09
 18,700 36.09 36.09 36.00 100 900 -0.0
03/04/2024
36.09
 25,000 36.09 36.14 35.95 100 0 0.0
02/04/2024
36.09
 19,400 36.19 36.19 35.86 0 500 -0.0
01/04/2024
36.09
 14,100 36.14 36.14 35.86 100 8,900 -0.3
29/03/2024
36.14
 64,100 36.14 36.23 36.14 100 0 0.0
28/03/2024
36.00
 9,500 36.09 36.14 35.86 0 0 0
27/03/2024
36.09
 7,300 35.81 36.19 35.81 0 0 0
26/03/2024
36.09
 10,800 36.09 36.14 35.62 600 0 0.0
25/03/2024
36.09
 16,800 35.95 36.19 35.90 100 0 0.0
22/03/2024
35.95
 18,100 36.14 36.14 35.72 100 100 -0
21/03/2024
36.14
 5,400 36.14 36.19 35.72 600 0 0.0
20/03/2024
36.14
 53,100 35.72 36.19 34.78 700 20,200 -0.7
19/03/2024
35.72
 10,900 35.62 36.19 35.62 6,000 1,100 0.2
18/03/2024
35.62
 30,200 36.28 36.28 35.53 200 1,900 -0.1
15/03/2024
36.28
 7,700 36.28 36.28 35.90 100 700 -0.0
14/03/2024
36.28
 35,200 36.14 36.28 36.00 0 4,300 -0.2
13/03/2024
36.14
 5,200 36.19 36.28 35.72 2,000 0 0.1
12/03/2024
36.19
 15,900 35.57 36.19 35.53 0 3,000 -0.1
11/03/2024
35.57
 69,500 35.90 35.90 35.57 6,200 58,500 -2.0
08/03/2024
35.90
 29,100 36.37 36.37 35.90 1,100 24,300 -0.9
07/03/2024
36.37
 38,200 36.37 36.37 36.00 0 30,000 -1.2
06/03/2024
36.37
 40,500 36.19 36.42 36.00 5,100 30,000 -1.0
05/03/2024
36.19
 26,000 36.47 36.47 35.72 0 17,900 -0.7
04/03/2024
36.47
 26,700 36.37 36.56 36.28 1,600 0 0.1
01/03/2024
36.37
 11,600 36.09 36.37 36.09 4,800 0 0.2
29/02/2024
36.09
 12,600 36.09 36.09 35.95 1,200 0 0.0
28/02/2024
36.09
 9,800 36.00 36.14 36.00 600 0 0.0
27/02/2024
36.00
 6,700 35.95 36.19 35.95 0 900 -0.0
26/02/2024
35.95
 14,300 35.76 36.19 35.81 5,000 1,500 0.1
23/02/2024
35.76
 10,400 36.00 36.23 35.72 2,200 0 0.1
22/02/2024
36.00
 33,700 36.00 36.23 36.00 600 0 0.0
21/02/2024
36.00
 14,700 36.42 36.42 35.95 0 11,400 -0.4
20/02/2024
36.42
 5,900 36.42 36.47 36.28 2,600 0 0.1
19/02/2024
36.42
 20,600 36.42 36.61 36.42 1,500 500 0.0
16/02/2024
36.42
 15,000 36.19 36.66 36.19 7,300 0 0.3
15/02/2024
36.19
 8,400 36.00 36.37 36.09 4,200 700 0.1
07/02/2024
36.00
 8,200 35.67 36.00 35.67 5,600 100 0.2
06/02/2024
35.67
 20,600 35.81 35.81 35.67 2,600 1,400 0.0
05/02/2024
35.81
 9,700 35.53 35.90 35.72 2,400 3,900 -0.1
02/02/2024
35.53
 8,800 35.81 35.90 33.93 0 3,100 -0.1
01/02/2024
35.81
 16,400 35.81 35.95 35.62 0 12,000 -0.5
31/01/2024
35.81
 18,500 35.81 35.90 35.72 5,000 8,600 -0.1
30/01/2024
35.81
 7,600 35.81 36.00 35.72 0 3,000 -0.1
29/01/2024
35.81
 18,600 35.81 36.66 35.81 0 6,000 -0.2
26/01/2024
35.81
 14,500 35.81 35.81 35.72 0 8,200 -0.3
25/01/2024
35.81
 16,200 35.81 35.81 35.72 200 8,000 -0.3
24/01/2024
35.81
 5,900 35.90 36.00 35.81 1,500 2,600 -0.0
23/01/2024
35.90
 4,300 35.90 35.95 35.72 100 500 -0.0
22/01/2024
35.90
 14,300 36.00 36.00 35.90 2,600 4,400 -0.1
19/01/2024
36.00
 44,600 35.76 36.09 35.90 33,800 10,600 0.9
18/01/2024
35.76
 2,900 35.76 35.90 35.72 0 100 -0.0
17/01/2024
35.76
 4,300 35.76 35.81 35.72 0 0 0
16/01/2024
35.76
 10,900 35.90 35.90 35.72 6,200 1,600 0.2
15/01/2024
35.90
 8,300 35.95 36.19 35.90 4,300 0 0.2
12/01/2024
35.95
 14,100 35.72 35.95 35.62 12,000 0 0.5
11/01/2024
35.72
 15,800 35.62 35.81 35.72 11,300 900 0.4
10/01/2024
35.62
 19,000 35.72 35.90 35.62 15,900 3,000 0.5
09/01/2024
35.72
 20,600 35.72 35.81 35.43 12,500 1,400 0.4
08/01/2024
35.72
 16,500 35.53 35.72 35.53 7,000 0 0.3
05/01/2024
35.53
 10,200 35.53 35.62 35.53 5,200 0 0.2
04/01/2024
35.53
 9,400 35.53 35.53 35.25 5,700 300 0.2
03/01/2024
35.53
 14,900 35.57 35.57 35.06 8,500 1,600 0.3
02/01/2024
35.57
 15,600 35.57 35.62 35.34 5,500 8,400 -0.1
29/12/2023
35.57
 29,200 35.53 35.67 35.53 12,500 0 0.5
28/12/2023
35.53
 31,100 35.20 35.53 35.20 18,900 1,600 0.7
27/12/2023
35.20
 10,100 35.20 35.48 35.15 6,000 1,000 0.2
26/12/2023
35.20
 12,600 34.59 35.72 34.78 8,700 0 0.3
25/12/2023
34.59
 15,800 34.78 34.82 34.59 2,500 0 0.1
22/12/2023
34.78
 11,400 34.68 35.20 34.64 7,900 0 0.3
21/12/2023
34.68
 17,200 34.68 34.73 34.49 4,800 0 0.2
20/12/2023
34.68
 10,100 34.68 34.68 34.64 1,800 0 0.1
19/12/2023
34.68
 20,200 34.68 34.96 34.68 10,000 3,000 0.3
18/12/2023
34.68
 5,200 34.87 34.87 34.68 500 400 0.0
15/12/2023
34.87
 13,400 34.87 35.01 34.78 5,000 0 0.2
14/12/2023
34.87
 15,000 34.78 35.06 34.87 2,100 2,300 -0.0
13/12/2023
34.78
 12,200 34.78 34.87 34.78 6,600 0 0.2
12/12/2023
34.78
 32,900 34.78 34.92 34.78 20,100 400 0.7
11/12/2023
34.78
 15,300 34.87 34.87 34.35 5,000 8,900 -0.1
08/12/2023
34.87
 28,500 34.78 34.87 34.73 18,000 800 0.6
07/12/2023
34.78
 15,500 34.78 34.87 34.54 6,500 0 0.2
06/12/2023
34.78
 37,600 34.78 34.78 34.40 11,300 0 0.4
05/12/2023
34.78
 72,000 34.78 34.78 34.45 24,800 0 0.9
04/12/2023
34.78
 99,600 34.49 34.82 34.31 43,800 13,800 1.1
01/12/2023
34.49
 22,800 34.45 34.64 34.45 15,300 3,600 0.4
30/11/2023
34.45
 21,800 34.40 34.49 34.21 10,000 0 0.4
29/11/2023
34.40
 9,800 34.59 34.68 33.84 4,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |