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

35.10
0.20
(0.57%)
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
(2024-10-14) 		-0.20 -0.57% 366,500 -25,901 -0.9
34.75
35.10
34.90
2 tháng
(2024-09-16) 		-0.10 -0.29% 722,000 -43,101 -1.5
34.75
35.30
34.90
3 tháng
(2024-08-15) 		0.10 0.29% 1,289,500 -89,701 -3.1
34.75
35.70
34.90
6 tháng
(2024-05-17) 		-0.02 -0.05% 5,575,800 -900,203 -33.0
34.35
37.60
34.90
12 tháng
(2023-11-20) 		0.31 0.90% 8,615,200 -957,203 -35.2
33.84
37.60
34.90
24 tháng
(2022-11-24) 		9.52 37.50% 15,775,200 2,140,276 78.1
25.38
37.60
34.90
36 tháng
(2021-11-29) 		2.88 8.98% 41,842,200 2,215,061 90.1
23.16
37.60
34.90
60 tháng
(2019-12-10) 		24.55 237.17% 129,323,470 -733,070 12.8
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)
15/01/2014
6.44
 13,910 6.32 6.44 6.22 0 0 0
14/01/2014
6.32
 2,330 6.27 6.32 6.29 0 0 0
13/01/2014
6.27
 11,340 6.22 6.29 6.17 1,170 0 0.0
10/01/2014
6.22
 14,430 6.22 6.24 6.19 800 0 0.0
09/01/2014
6.22
 1,710 6.22 6.32 6.17 0 0 0
08/01/2014
6.22
 910 6.29 6.32 6.22 0 0 0
07/01/2014
6.29
 6,040 6.29 6.32 6.17 0 0 0
06/01/2014
6.29
 1,400 6.17 6.32 6.14 0 0 0
03/01/2014
6.17
 2,780 6.22 6.22 6.17 0 0 0
02/01/2014
6.22
 150 6.22 6.22 6.22 0 0 0
31/12/2013
6.22
 6,440 6.22 6.22 6.19 0 0 0
30/12/2013
6.22
 9,910 6.05 6.34 6.02 0 9,100 -0.2
27/12/2013
6.05
 16,830 6.12 6.17 6.05 540 5,540 -0.1
26/12/2013
6.12
 1,110 6.14 6.14 6.12 0 0 0
25/12/2013
6.14
 1,800 6.14 6.14 6.14 0 1,800 -0.0
24/12/2013
6.14
 25,150 6.17 6.24 6.14 0 13,200 -0.3
23/12/2013
6.17
 16,240 6.22 6.22 6.14 0 6,000 -0.2
20/12/2013
6.22
 660 6.07 6.22 6.22 0 0 0
19/12/2013
6.07
 3,610 6.29 6.29 6.07 0 0 0
18/12/2013
6.29
 1,960 6.17 6.29 6.12 0 0 0
17/12/2013
6.17
 3,070 6.09 6.29 6.09 1,800 1,800 0
16/12/2013
6.09
 7,610 6.12 6.12 6.09 0 0 0
13/12/2013
6.12
 7,160 6.22 6.64 6.09 30 0 0.0
12/12/2013
6.22
 1,670 6.22 6.22 6.09 0 0 0
11/12/2013
6.22
 6,020 6.24 6.24 6.22 0 0 0
10/12/2013
6.24
 7,070 6.17 6.24 6.17 100 0 0.0
09/12/2013
6.17
 2,210 6.22 6.22 6.17 0 0 0
06/12/2013
6.22
 0 6.22 6.22 6.22 0 0 0
05/12/2013
6.22
 13,660 6.34 6.34 6.22 0 0 0
04/12/2013
6.34
 1,520 6.27 6.34 6.24 0 0 0
03/12/2013
6.27
 10,200 6.27 6.27 6.24 0 0 0
02/12/2013
6.27
 2,700 6.24 6.44 6.27 2,400 0 0.1
29/11/2013
6.24
 7,260 6.34 6.34 6.22 0 0 0
28/11/2013
6.34
 1,100 6.24 6.34 6.29 0 0 0
27/11/2013
6.24
 3,050 6.29 6.29 6.24 50 0 0.0
26/11/2013
6.29
 15,750 6.29 6.29 6.22 0 0 0
25/11/2013
6.29
 7,820 6.22 6.29 6.22 0 0 0
22/11/2013
6.22
 21,260 6.27 6.27 6.22 0 0 0
21/11/2013
6.27
 24,310 6.27 6.32 6.22 200 0 0.0
20/11/2013
6.27
 19,430 6.34 6.39 6.22 0 0 0
19/11/2013
6.34
 8,890 6.34 6.44 6.34 0 0 0
18/11/2013
6.34
 19,640 6.67 6.67 6.34 0 0 0
15/11/2013
6.67
 41,890 6.67 6.67 6.57 37,790 0 1.0
14/11/2013
6.67
 100,100 6.67 6.69 6.47 81,670 0 2.1
13/11/2013
6.67
 66,940 6.69 6.72 6.59 73,830 0 2.0
12/11/2013
6.69
 24,320 6.69 6.77 6.64 22,170 0 0.6
11/11/2013
6.69
 51,480 6.69 6.72 6.59 38,640 0 1.0
08/11/2013
6.69
 45,110 6.59 6.69 6.42 43,890 0 1.2
07/11/2013
6.59
 64,020 6.52 6.72 6.52 76,370 0 2.0
06/11/2013
6.52
 12,300 6.52 6.52 6.37 0 0 0
05/11/2013
6.52
 8,710 6.47 6.54 6.47 0 0 0
04/11/2013
6.47
 83,390 6.34 6.49 6.34 39,010 0 1.0
01/11/2013
6.34
 29,760 6.32 6.39 6.27 36,000 0 0.9
31/10/2013
6.32
 73,190 6.24 6.32 6.17 0 0 0
30/10/2013
6.24
 30,500 6.42 6.44 6.22 0 0 0
29/10/2013
6.42
 70,590 6.02 6.42 6.02 20,120 0 0.5
28/10/2013
6.02
 57,390 5.97 6.07 5.97 21,850 5,530 0.4
25/10/2013
5.97
 41,230 6.07 6.07 5.85 0 19,470 -0.5
24/10/2013
6.07
 3,830 6.09 6.09 5.85 0 0 0
23/10/2013
6.09
 26,400 5.95 6.22 5.95 6,800 5,000 0.0
22/10/2013
5.95
 24,800 6.17 6.22 5.92 0 0 0
21/10/2013
6.17
 43,870 5.85 6.17 5.85 0 20,000 -0.5
18/10/2013
5.85
 36,600 5.47 5.85 5.52 26,370 20,000 0.1
17/10/2013
5.47
 39,270 5.60 5.60 5.47 12,500 0 0.3
16/10/2013
5.60
 16,840 5.60 5.60 5.47 15,300 0 0.3
15/10/2013
5.60
 8,170 5.47 5.60 5.47 6,120 0 0.1
14/10/2013
5.47
 14,480 5.65 5.65 5.42 3,660 0 0.1
11/10/2013
5.65
 12,720 5.62 5.67 5.60 0 0 0
10/10/2013
5.62
 45,180 5.32 5.67 5.27 195,020 0 3.9
09/10/2013
5.32
 25,120 5.22 5.32 5.10 13,140 100 0.3
08/10/2013
5.22
 3,480 5.00 5.22 5.03 60 0 0.0
07/10/2013
5.00
 68,520 5.00 5.05 4.98 223,134 438,154 -4.3
04/10/2013
5.00
 31,400 4.98 5.10 4.98 22,780 28,500 -0.1
03/10/2013
4.98
 3,470 5.00 5.00 4.93 500 0 0.0
02/10/2013
5.00
 9,100 5.05 5.05 4.98 0 0 0
01/10/2013
5.05
 14,510 4.95 5.05 4.90 9,000 0 0.2
30/09/2013
4.95
 25,930 4.95 4.98 4.90 9,000 0 0.2
27/09/2013
4.95
 11,190 4.93 4.95 4.90 8,590 10,000 -0.0
26/09/2013
4.93
 11,220 4.88 4.98 4.90 2,050 5,000 -0.1
25/09/2013
4.88
 3,010 4.88 4.88 4.88 10 0 0.0
24/09/2013
4.88
 3,000 4.90 4.93 4.88 0 0 0
23/09/2013
4.90
 3,330 4.95 5.22 4.85 10 0 0.0
20/09/2013
4.95
 2,540 4.95 4.98 4.95 2,510 30 0.0
19/09/2013
4.95
 10 4.95 4.95 4.95 10 0 0.0
18/09/2013
4.95
 110 4.95 4.95 4.95 110 0 0.0
17/09/2013
4.95
 15,060 4.98 4.98 4.95 0 12,960 -0.3
16/09/2013
4.98
 5,570 4.90 4.98 4.90 0 0 0
13/09/2013
4.90
 2,540 4.93 4.98 4.90 2,500 2,510 -0.0
12/09/2013
4.93
 4,690 4.98 4.98 4.93 0 4,680 -0.1
11/09/2013
4.98
 0 4.98 4.98 4.98 0 0 0
10/09/2013
4.98
 40 4.95 4.98 4.98 0 0 0
09/09/2013
4.95
 1,500 4.95 4.95 4.95 0 0 0
06/09/2013
4.95
 3,000 4.95 4.95 4.95 0 0 0
05/09/2013
4.95
 6,880 4.93 4.95 4.85 320 0 0.0
04/09/2013
4.93
 5,300 4.93 4.93 4.93 0 0 0
03/09/2013
4.93
 28,110 4.98 4.98 4.93 0 19,660 -0.4
30/08/2013
4.98
 550 4.95 4.98 4.98 0 0 0
29/08/2013
4.95
 17,200 4.95 4.98 4.95 0 11,500 -0.2
28/08/2013
4.95
 8,310 4.98 5.03 4.95 0 0 0
27/08/2013
4.98
 12,370 4.90 5.03 4.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |