CTCP Đại lý Giao nhận Vận tải Xếp dỡ Tân Cảng (tcl)

34.90
0.15
(0.43%)
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
(2024-10-15) 		-0.10 -0.29% 370,500 -29,501 -1.0
34.75
35.10
34.90
2 tháng
(2024-09-16) 		-0.10 -0.29% 731,400 -45,601 -1.6
34.75
35.30
34.90
3 tháng
(2024-08-16) 		-0.10 -0.29% 1,262,200 -76,201 -2.7
34.75
35.70
34.90
6 tháng
(2024-05-20) 		-0.06 -0.18% 5,560,100 -888,503 -32.6
34.35
37.60
34.90
12 tháng
(2023-11-20) 		0.31 0.90% 8,624,600 -959,703 -35.3
33.84
37.60
34.90
24 tháng
(2022-11-25) 		8.85 33.99% 15,764,200 2,133,676 77.9
26.05
37.60
34.90
36 tháng
(2021-11-30) 		2.84 8.85% 41,619,600 2,215,161 90.0
23.16
37.60
34.90
60 tháng
(2019-12-11) 		24.55 237.17% 129,316,770 -735,570 12.7
8.59
37.60
34.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2016
8.95
 10,760 8.69 8.98 8.63 9,300 0 0.3
11/11/2016
8.69
 3,930 8.69 8.69 8.54 810 0 0.0
10/11/2016
8.69
 510 8.69 8.69 8.69 500 0 0.0
09/11/2016
8.69
 6,060 8.69 8.69 8.39 3,020 0 0.1
08/11/2016
8.69
 200 8.83 8.83 8.69 0 0 0
07/11/2016
8.83
 6,420 8.69 8.83 8.69 6,110 0 0.2
04/11/2016
8.69
 500 8.80 8.80 8.69 200 0 0.0
03/11/2016
8.80
 220 8.69 8.80 8.80 220 0 0.0
02/11/2016
8.69
 210 8.77 8.77 8.69 200 0 0.0
01/11/2016
8.77
 25,050 8.77 8.77 8.69 220 0 0.0
31/10/2016
8.77
 970 8.69 8.77 8.57 930 0 0.0
28/10/2016
8.69
 21,890 8.83 8.83 8.54 310 0 0.0
27/10/2016
8.83
 3,340 8.80 8.83 8.36 350 0 0.0
26/10/2016
8.80
 10,340 8.80 8.80 8.57 340 0 0.0
25/10/2016
8.80
 11,270 8.69 8.89 8.54 60 0 0.0
24/10/2016
8.69
 5,530 8.57 8.69 8.54 20 0 0.0
21/10/2016
8.57
 2,300 8.69 8.82 8.57 50 0 0.0
20/10/2016
8.69
 15,440 8.82 8.83 8.69 40 0 0.0
19/10/2016
8.82
 100 8.83 9.13 8.69 30 0 0.0
18/10/2016
8.83
 20 8.83 8.83 8.83 20 0 0.0
17/10/2016
8.83
 30 8.83 8.83 8.83 30 0 0.0
14/10/2016
8.83
 2,960 8.80 8.83 8.69 100 0 0.0
13/10/2016
8.80
 10,140 8.83 8.83 8.69 40 100 -0.0
12/10/2016
8.83
 40 8.83 8.83 8.69 30 0 0.0
11/10/2016
8.83
 2,180 8.57 8.83 8.69 80 0 0.0
10/10/2016
8.57
 30,760 8.92 8.92 8.54 20 0 0.0
07/10/2016
8.92
 0 8.92 8.92 8.92 0 0 0
06/10/2016
8.92
 5,580 8.57 8.92 8.83 5,580 0 0.2
05/10/2016
8.57
 2,720 8.95 8.95 8.57 50 0 0.0
04/10/2016
8.95
 5,060 9.10 9.10 8.69 40 0 0.0
03/10/2016
9.10
 1,760 8.80 9.10 8.69 1,180 0 0.0
30/09/2016
8.80
 15,850 8.80 8.80 8.66 400 0 0.0
29/09/2016
8.80
 8,860 8.69 8.80 8.69 4,540 0 0.1
28/09/2016
8.69
 940 8.89 8.89 8.69 40 0 0.0
27/09/2016
8.89
 600 8.98 8.98 8.54 50 0 0.0
26/09/2016
8.98
 230 8.98 8.98 8.83 30 0 0.0
23/09/2016
8.98
 8,570 8.75 8.98 8.54 6,590 0 0.2
22/09/2016
8.75
 20,090 8.69 8.75 8.60 20 0 0.0
21/09/2016
8.69
 20,450 8.77 8.77 8.69 0 0 0
20/09/2016
8.77
 32,420 8.77 8.77 8.69 10 0 0.0
19/09/2016
8.77
 4,390 8.80 8.80 8.54 70 0 0.0
16/09/2016
8.80
 5,620 8.83 8.83 8.72 510 0 0.0
15/09/2016
8.83
 0 8.83 8.83 8.83 0 0 0
14/09/2016
8.83
 1,090 8.80 8.83 8.72 90 0 0.0
13/09/2016
8.80
 21,890 8.77 8.83 8.69 170 0 0.0
12/09/2016
8.77
 41,140 8.77 8.77 8.69 20 0 0.0
09/09/2016
8.77
 12,080 8.77 8.77 8.60 70 0 0.0
08/09/2016
8.77
 9,120 8.83 8.83 8.51 30 0 0.0
07/09/2016
8.83
 150 8.83 8.83 8.33 40 0 0.0
06/09/2016
8.83
 46,320 8.83 8.98 8.69 5,060 29,460 -0.7
05/09/2016
8.83
 2,270 8.80 8.83 8.54 560 0 0.0
01/09/2016
8.80
 36,100 8.77 8.83 8.77 0 0 0
31/08/2016
8.77
 9,130 8.83 8.92 8.69 20 0 0.0
30/08/2016
8.83
 38,010 8.83 8.89 8.69 0 0 0
29/08/2016
8.83
 30,460 8.83 8.89 8.77 0 0 0
26/08/2016
8.83
 14,570 8.89 8.95 8.83 50 0 0.0
25/08/2016
8.89
 18,170 8.83 8.89 8.83 0 0 0
24/08/2016
8.83
 6,360 8.83 8.83 8.69 0 0 0
23/08/2016
8.83
 3,840 8.77 8.95 8.77 400 0 0.0
22/08/2016
8.77
 34,360 8.77 8.89 8.72 5,470 0 0.2
19/08/2016
8.77
 12,350 9.01 9.01 8.77 6,160 0 0.2
18/08/2016
9.01
 9,450 9.01 9.04 8.95 0 0 0
17/08/2016
9.01
 23,860 8.98 9.07 8.77 1,680 0 0.1
16/08/2016
8.98
 60,680 8.89 9.10 8.77 4,600 0 0.1
15/08/2016
8.89
 9,250 8.92 8.92 8.80 5,560 0 0.2
12/08/2016
8.92
 17,360 8.86 8.95 8.75 7,440 0 0.2
11/08/2016
8.86
 41,250 8.83 8.98 8.86 11,710 0 0.4
10/08/2016
8.83
 20,120 8.80 9.07 8.66 14,540 0 0.4
09/08/2016
8.80
 16,320 8.80 8.95 8.54 840 0 0.0
08/08/2016
8.80
 1,920 8.80 8.80 8.80 0 0 0
05/08/2016
8.80
 4,630 8.92 8.92 8.60 300 0 0.0
04/08/2016
8.92
 16,100 8.86 8.98 8.77 11,730 0 0.4
03/08/2016
8.86
 18,730 8.83 8.86 8.83 11,510 0 0.3
02/08/2016
8.83
 106,380 8.66 8.92 8.63 72,160 0 2.1
01/08/2016
8.66
 8,690 8.66 8.66 8.63 5,090 0 0.1
29/07/2016
8.66
 14,780 8.60 8.69 8.60 9,700 0 0.3
28/07/2016
8.60
 6,910 8.60 8.60 8.54 1,900 0 0.1
27/07/2016
8.60
 11,980 8.60 8.63 8.57 7,250 0 0.2
26/07/2016
8.60
 25,630 8.54 8.60 8.51 9,580 0 0.3
25/07/2016
8.54
 1,450 8.54 8.54 8.48 0 0 0
22/07/2016
8.54
 15,760 8.54 8.54 8.30 0 0 0
21/07/2016
8.54
 16,320 8.54 8.54 8.42 0 0 0
20/07/2016
8.54
 4,220 8.60 8.60 8.51 0 0 0
19/07/2016
8.60
 10,260 8.77 8.77 8.42 0 0 0
18/07/2016
8.77
 6,280 8.66 8.83 8.39 0 0 0
15/07/2016
8.66
 3,820 8.60 8.69 8.39 0 0 0
14/07/2016
8.60
 14,920 8.69 8.72 8.60 0 0 0
13/07/2016
8.69
 15,210 8.83 8.83 8.69 0 0 0
12/07/2016
8.83
 16,960 8.92 8.92 8.72 0 0 0
11/07/2016
8.92
 38,080 9.10 9.19 8.89 0 0 0
08/07/2016
9.10
 27,900 9.25 9.28 8.92 0 0 0
07/07/2016
9.25
 56,580 8.75 9.28 8.75 0 0 0
06/07/2016
8.75
 30,990 8.83 9.01 8.75 0 0 0
05/07/2016
8.83
 113,810 8.48 8.92 8.45 0 0 0
04/07/2016
8.48
 31,100 8.54 8.54 8.42 0 0 0
01/07/2016
8.54
 20,160 8.66 8.66 8.36 0 0 0
30/06/2016
8.66
 9,750 8.54 8.66 8.45 0 0 0
29/06/2016
8.54
 22,880 8.48 8.54 8.45 0 0 0
28/06/2016
8.48
 2,600 8.42 8.48 8.24 0 0 0
27/06/2016
8.42
 5,330 8.42 8.42 8.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |