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
(2024-10-23) 		0.05 0.14% 430,400 -32,601 -1.1
34.65
35.10
35
2 tháng
(2024-09-23) 		-0.05 -0.14% 745,200 -45,501 -1.6
34.65
35.30
35
3 tháng
(2024-08-26) 		-0.55 -1.55% 1,235,700 -81,101 -2.8
34.65
35.55
35
6 tháng
(2024-05-27) 		0.13 0.37% 5,511,700 -961,201 -35.2
34.35
37.60
35
12 tháng
(2023-11-28) 		0.41 1.19% 8,477,200 -1,154,701 -42.4
33.84
37.60
35
24 tháng
(2022-12-05) 		7.22 26% 15,696,100 1,960,078 72.0
27.07
37.60
35
36 tháng
(2021-12-08) 		3.06 9.57% 40,803,900 2,135,163 87.2
23.16
37.60
35
60 tháng
(2019-12-19) 		24.61 236.97% 129,393,230 -847,378 8.7
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)
03/07/2024
35.60
 23,500 35.60 35.60 35.50 2,100 15,800 -0.5
02/07/2024
35.60
 14,100 35.95 35.95 35.50 5,300 7,900 -0.1
01/07/2024
35.55
 32,400 35.50 35.65 35.45 8,500 22,800 -0.5
28/06/2024
35.50
 60,900 35.90 37.85 35.40 700 9,800 -0.3
27/06/2024
35.40
 31,000 35.40 35.45 35.35 0 13,500 -0.5
26/06/2024
35.45
 47,600 35.70 35.80 35.45 19,900 17,300 0.1
25/06/2024
35.65
 40,800 35.65 35.95 35.60 15,900 17,900 -0.1
24/06/2024
35.65
 185,200 35.95 35.95 35.35 127,900 73,700 1.9
21/06/2024
35.65
 69,400 36.20 36.20 35.60 3,600 36,500 -1.2
20/06/2024
35.60
 284,300 36.20 36.20 33.75 112,100 141,900 -1.1
19/06/2024: Cổ tức tiền mặt tỉ lệ: 23.26%
19/06/2024
36.20
 72,900 37.30 37.30 36 0 1,400 -0.1
18/06/2024
36.37
 177,600 37.22 37.22 36.28 900 38,800 -1.5
17/06/2024
36.66
 171,000 37.55 37.55 36.56 500 61,400 -2.4
14/06/2024
36.56
 113,700 36.56 37.22 36.56 0 24,000 -0.9
13/06/2024
36.56
 112,100 36.75 37.31 36.47 0 41,300 -1.6
12/06/2024
36.66
 97,300 38.07 38.07 36.28 2,900 15,400 -0.5
11/06/2024
37.50
 61,300 38.54 38.54 37.22 700 5,800 -0.2
10/06/2024
37.60
 462,400 36.66 38.39 36.37 1,800 110,900 -4.4
07/06/2024
35.90
 54,700 35.72 36.04 35.72 3,000 25,300 -0.9
06/06/2024
35.57
 75,000 35.48 35.72 35.48 1,100 34,200 -1.3
05/06/2024
35.48
 26,800 35.43 35.62 35.43 3,800 8,000 -0.2
04/06/2024
35.43
 89,300 35.53 35.53 35.20 20,300 33,600 -0.5
03/06/2024
35.53
 21,400 35.11 35.53 35.11 0 5,300 -0.2
31/05/2024
35.06
 31,500 35.06 35.39 35.06 25,000 14,000 0.4
30/05/2024
35.06
 101,400 35.15 35.20 35.06 20,800 29,600 -0.3
29/05/2024
35.15
 51,800 35.25 35.62 35.11 0 26,100 -1.0
28/05/2024
35.11
 78,000 34.87 35.15 34.87 47,700 40,600 0.3
27/05/2024
34.87
 66,700 34.78 34.87 34.73 12,000 27,100 -0.6
24/05/2024
34.78
 56,500 34.78 34.78 34.68 1,000 8,000 -0.3
23/05/2024
34.78
 49,300 34.96 34.96 34.59 1,300 14,000 -0.5
22/05/2024
34.82
 15,700 34.96 35.06 34.78 2,200 6,200 -0.1
21/05/2024
34.96
 37,700 35.01 35.06 34.87 10,000 11,200 -0.0
20/05/2024
34.96
 23,600 35.29 35.29 34.96 0 9,300 -0.3
17/05/2024
34.92
 25,100 34.73 35.06 34.68 1,000 15,200 -0.5
16/05/2024
34.64
 19,400 34.54 34.78 34.54 0 8,000 -0.3
15/05/2024
34.49
 14,900 34.59 34.59 34.49 5,500 5,000 0.0
14/05/2024
34.49
 8,700 34.59 34.68 34.49 0 4,000 -0.1
13/05/2024
34.59
 17,100 34.49 34.73 34.49 1,500 10,900 -0.3
10/05/2024
34.49
 11,200 34.64 34.64 34.40 1,000 3,700 -0.1
09/05/2024
34.54
 8,100 34.54 34.54 34.49 3,000 4,000 -0.0
08/05/2024
34.54
 10,700 34.68 34.68 34.49 300 2,000 -0.1
07/05/2024
34.68
 15,000 34.45 34.68 34.45 0 6,000 -0.2
06/05/2024
34.31
 27,600 34.21 34.59 34.12 4,400 12,600 -0.3
03/05/2024
34.12
 37,500 34.12 34.17 33.98 500 23,100 -0.8
02/05/2024
34.12
 31,900 33.84 34.31 33.84 0 26,400 -1.0
26/04/2024
33.84
 70,100 34.12 34.21 33.79 0 32,900 -1.2
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 36.00 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 35.72 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 36.19 36.19 35.53 200 1,900 -0.1
15/03/2024
36.28
 7,700 36.19 36.28 35.90 100 700 -0.0
14/03/2024
36.28
 35,200 36.00 36.28 36.00 0 4,300 -0.2
13/03/2024
36.14
 5,200 36.28 36.28 35.72 2,000 0 0.1
12/03/2024
36.19
 15,900 35.53 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 36.33 36.37 36.00 0 30,000 -1.2
06/03/2024
36.09
 37,800 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 35.86 36.19 35.81 5,000 1,500 0.1
23/02/2024
35.76
 10,400 36.19 36.23 35.72 2,200 0 0.1
22/02/2024
36.00
 33,700 36.04 36.23 36.00 600 0 0.0
21/02/2024
36.00
 14,700 35.95 36.42 35.95 0 11,400 -0.4
20/02/2024
36.42
 5,900 36.47 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 36.23 36.66 36.19 7,300 0 0.3
15/02/2024
36.19
 8,400 36.19 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 35.72 35.81 35.67 2,600 1,400 0.0
05/02/2024
35.81
 9,700 35.72 35.90 35.72 2,400 3,900 -0.1
02/02/2024
35.53
 8,800 35.62 35.90 33.93 0 3,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |