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)
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 35.86 36.00 35.72 0 3,000 -0.1
29/01/2024
35.81
 18,600 36.66 36.66 35.81 0 6,000 -0.2
26/01/2024
35.81
 14,500 35.76 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 35.95 36.00 35.90 2,600 4,400 -0.1
19/01/2024
36.00
 44,600 35.90 36.09 35.90 33,800 10,600 0.9
18/01/2024
35.76
 2,900 35.90 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 35.86 35.90 35.72 6,200 1,600 0.2
15/01/2024
35.90
 8,300 36.00 36.19 35.90 4,300 0 0.2
12/01/2024
35.95
 14,100 35.90 35.95 35.62 12,000 0 0.5
11/01/2024
35.72
 15,800 35.81 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 35.57 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 35.06 35.53 35.06 8,500 1,600 0.3
02/01/2024
35.57
 15,600 35.62 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
28/11/2023
34.59
 14,000 34.59 34.59 34.26 2,200 0 0.1
27/11/2023
34.59
 9,200 34.35 34.59 34.40 2,900 1,900 0.0
24/11/2023
34.35
 30,600 34.78 34.78 33.84 800 0 0.0
23/11/2023
34.78
 55,600 34.59 34.87 34.45 18,200 0 0.7
22/11/2023
34.59
 36,800 34.45 34.73 34.49 200 0 0.0
21/11/2023
34.45
 131,600 34.59 34.64 34.31 60,000 0 2.2
20/11/2023
34.59
 15,300 34.78 34.92 34.54 4,000 0 0.1
17/11/2023
34.78
 18,000 34.87 35.25 34.78 6,500 0 0.2
16/11/2023
34.87
 3,600 35.01 35.01 34.78 0 0 0
15/11/2023
35.01
 2,800 35.25 35.67 35.01 0 0 0
14/11/2023
35.25
 9,100 34.78 35.25 34.92 7,300 0 0.3
13/11/2023
34.78
 45,400 35.06 35.11 34.68 31,400 0 1.2
10/11/2023
35.06
 7,500 35.01 35.06 34.78 1,800 0 0.1
09/11/2023
35.01
 11,400 35.06 35.06 34.87 4,700 0 0.2
08/11/2023
35.06
 12,700 34.78 35.25 34.73 5,700 0 0.2
07/11/2023
34.78
 4,500 34.78 34.78 34.59 2,600 0 0.1
06/11/2023
34.78
 6,600 34.78 34.78 34.59 0 0 0
03/11/2023
34.78
 5,000 34.45 34.96 34.49 1,500 0 0.1
02/11/2023
34.45
 14,700 34.31 35.53 34.31 0 2,200 -0.1
01/11/2023
34.31
 40,800 34.21 34.40 34.02 23,600 0 0.9
31/10/2023
34.21
 23,000 34.31 34.40 34.12 7,800 2,800 0.2
30/10/2023
34.31
 56,800 34.49 34.64 34.31 25,500 2,700 0.8
27/10/2023
34.49
 101,200 34.49 34.49 33.84 31,600 1,000 1.1
26/10/2023
34.49
 60,600 35.15 35.15 34.31 17,000 0 0.6
25/10/2023
35.15
 22,900 35.34 35.34 35.15 7,200 5,300 0.1
24/10/2023
35.34
 13,900 35.34 35.34 35.25 5,600 0 0.2
23/10/2023
35.34
 47,300 35.67 35.67 35.01 18,200 1,900 0.6
20/10/2023
35.67
 5,400 35.01 35.67 34.96 2,500 0 0.1
19/10/2023
35.01
 24,300 34.68 35.25 34.68 9,200 0 0.3
18/10/2023
34.68
 16,400 35.76 36.19 34.59 4,500 0 0.2
17/10/2023
35.76
 21,400 36.00 36.00 35.76 8,900 0 0.3
16/10/2023
36.00
 13,400 35.90 36.09 35.81 2,700 1,500 0.0
13/10/2023
35.90
 14,300 36.19 36.19 35.86 8,000 0 0.3
12/10/2023
36.19
 13,000 36.28 36.37 36.19 4,700 0 0.2
11/10/2023
36.28
 17,700 36.42 36.42 36.23 10,500 0 0.4
10/10/2023
36.42
 10,500 36.56 36.56 36.37 4,700 0 0.2
09/10/2023
36.56
 6,800 36.66 36.94 35.81 2,000 0 0.1
06/10/2023
36.66
 4,900 36.33 36.66 36.33 3,600 2,000 0.1
05/10/2023
36.33
 27,000 36.42 37.13 36.33 17,000 0 0.7
04/10/2023
36.42
 10,900 36.47 36.47 35.76 4,500 0 0.2
03/10/2023
36.47
 15,900 36.84 37.22 36.19 6,300 0 0.2
02/10/2023
36.84
 12,700 36.84 37.41 36.84 8,000 0 0.3
29/09/2023
36.84
 10,600 37.41 37.78 36.84 4,500 0 0.2
28/09/2023
37.41
 84,900 36.80 37.55 36.80 34,500 2,000 1.3
27/09/2023
36.80
 60,800 36.80 36.94 36.61 28,700 13,700 0.6
26/09/2023
36.80
 67,700 36.19 36.94 36.56 32,200 0 1.3
25/09/2023
36.19
 111,700 36.00 37.13 36.09 53,800 0 2.1
22/09/2023
36.00
 52,400 36.19 36.19 35.72 8,800 12,000 -0.1
21/09/2023
36.19
 13,500 36.42 36.42 35.90 5,400 0 0.2
20/09/2023
36.42
 46,800 36.33 36.51 35.62 19,000 28,400 -0.4
19/09/2023
36.33
 31,400 36.66 36.66 36.14 16,000 0 0.6
18/09/2023
36.66
 53,200 36.56 36.94 36.51 0 0 0
15/09/2023
36.56
 30,600 37.31 37.31 36.56 14,000 2,100 0.5
14/09/2023
37.31
 14,600 37.41 37.41 36.75 4,500 4,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |