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
(2024-10-09) 		-0.30 -0.85% 353,900 -53,700 -1.9
34.75
35.30
35
2 tháng
(2024-09-09) 		-0.10 -0.28% 814,600 -45,300 -1.6
34.75
35.30
35
3 tháng
(2024-08-12) 		0.10 0.29% 1,310,900 -91,000 -3.2
34.75
35.70
35
6 tháng
(2024-05-13) 		0.41 1.19% 5,557,600 -921,602 -33.8
34.35
37.60
35
12 tháng
(2023-11-14) 		-0.25 -0.70% 8,570,400 -943,902 -34.7
33.84
37.60
35
24 tháng
(2022-11-21) 		10.46 42.63% 15,826,600 2,166,917 78.8
24.54
37.60
35
36 tháng
(2021-11-24) 		2.82 8.75% 42,336,300 2,183,262 88.9
23.16
37.60
35
60 tháng
(2019-12-05) 		24.67 238.72% 129,265,680 -730,369 12.9
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)
28/03/2013
5.10
 11,590 5.42 5.42 5.07 0 0 0
27/03/2013
5.42
 32,170 5.32 5.47 4.98 25,790 0 0.5
26/03/2013
5.32
 14,770 5.03 5.37 5.10 0 0 0
25/03/2013
5.03
 34,130 4.70 5.03 4.73 1,000 0 0.0
22/03/2013
4.70
 12,890 4.70 4.73 4.63 0 0 0
21/03/2013
4.70
 25,400 4.63 4.85 4.55 10 0 0.0
20/03/2013
4.63
 10,470 4.38 4.63 4.38 0 0 0
19/03/2013
4.38
 1,080 4.35 4.48 4.38 0 0 0
18/03/2013
4.35
 2,260 4.63 4.63 4.35 0 0 0
15/03/2013
4.63
 7,050 4.40 4.63 4.43 0 0 0
14/03/2013
4.40
 4,920 4.45 4.48 4.40 0 0 0
13/03/2013
4.45
 510 4.43 4.45 4.38 0 0 0
12/03/2013
4.43
 6,150 4.30 4.45 4.35 25,190 0 0.5
11/03/2013
4.30
 9,020 4.35 4.35 4.28 0 0 0
08/03/2013
4.35
 0 4.35 4.35 4.35 0 0 0
07/03/2013
4.35
 6,010 4.40 4.40 4.28 0 0 0
06/03/2013
4.40
 12,590 4.43 4.43 4.28 0 0 0
05/03/2013
4.43
 5,060 4.28 4.43 4.23 0 0 0
04/03/2013
4.28
 5,020 4.45 4.45 4.25 0 0 0
01/03/2013
4.45
 8,450 4.45 4.45 4.45 0 0 0
28/02/2013
4.45
 20 4.43 4.45 4.45 10 0 0.0
27/02/2013
4.43
 84,080 4.35 4.43 4.20 68,950 0 1.2
26/02/2013
4.35
 510 4.35 4.35 4.25 0 0 0
25/02/2013
4.35
 630 4.35 4.35 4.25 0 0 0
22/02/2013
4.35
 41,970 4.48 4.48 4.23 23,110 0 0.4
21/02/2013
4.48
 7,910 4.48 4.48 4.35 20 0 0.0
20/02/2013
4.48
 3,420 4.43 4.48 4.43 0 0 0
19/02/2013
4.43
 5,850 4.55 4.55 4.43 0 2,100 -0.0
18/02/2013
4.55
 10,640 4.55 4.55 4.45 10 0 0.0
08/02/2013
4.55
 60 4.48 4.58 4.55 20 0 0.0
07/02/2013
4.48
 3,740 4.48 4.78 4.48 10 10 0
06/02/2013
4.48
 2,330 4.25 4.48 4.33 30 0 0.0
05/02/2013
4.25
 700 4.40 4.40 4.25 0 0 0
04/02/2013
4.40
 110 4.23 4.40 4.23 100 0 0.0
01/02/2013
4.23
 6,140 4.30 4.43 4.23 5,020 0 0.1
31/01/2013
4.30
 1,210 4.35 4.35 4.25 10 0 0.0
30/01/2013
4.35
 2,290 4.33 4.63 4.33 20 0 0.0
29/01/2013
4.33
 8,200 4.33 4.33 4.30 0 0 0
28/01/2013
4.33
 14,140 4.33 4.35 4.33 0 0 0
25/01/2013
4.33
 3,090 4.20 4.35 4.23 0 0 0
24/01/2013
4.20
 9,900 4.18 4.20 4.20 0 0 0
23/01/2013
4.18
 65,600 4.23 4.23 4.18 42,000 0 0.7
22/01/2013
4.23
 66,900 4.25 4.25 4.20 41,340 5,300 0.6
21/01/2013
4.25
 23,040 4.25 4.30 4.25 12,600 0 0.2
18/01/2013
4.25
 33,920 4.25 4.25 4.23 20,620 0 0.4
17/01/2013
4.25
 17,190 4.25 4.25 4.23 5,960 0 0.1
16/01/2013
4.25
 29,970 4.23 4.25 4.18 15,630 0 0.3
15/01/2013
4.23
 6,170 4.13 4.23 4.10 0 0 0
14/01/2013
4.13
 13,190 4.20 4.20 4.10 0 0 0
11/01/2013
4.20
 14,670 4.18 4.23 4.18 40 0 0.0
10/01/2013
4.18
 4,890 4.03 4.18 3.88 0 0 0
09/01/2013
4.03
 9,440 4.23 4.25 4.03 520 0 0.0
08/01/2013
4.23
 4,560 4.08 4.23 3.98 50 0 0.0
07/01/2013
4.08
 20,950 3.98 4.18 3.88 500 0 0.0
04/01/2013
3.98
 30,560 3.81 3.98 3.71 0 0 0
03/01/2013
3.81
 10 3.73 3.81 3.81 0 0 0
02/01/2013
3.73
 17,510 3.76 3.78 3.68 0 0 0
28/12/2012
3.76
 15,660 3.68 3.81 3.66 90 0 0.0
27/12/2012
3.68
 2,580 3.81 3.81 3.63 500 0 0.0
26/12/2012
3.81
 9,450 3.76 3.81 3.73 3,300 0 0.1
25/12/2012
3.76
 1,010 3.81 3.81 3.73 0 0 0
24/12/2012
3.81
 4,120 3.73 3.86 3.71 3,970 0 0.1
21/12/2012
3.73
 2,230 3.71 3.73 3.68 0 0 0
20/12/2012
3.71
 7,150 3.68 3.71 3.63 0 0 0
19/12/2012
3.68
 5,470 3.66 3.68 3.66 3,000 0 0.0
18/12/2012
3.66
 1,180 3.58 3.66 3.58 1,170 0 0.0
17/12/2012
3.58
 6,950 3.68 3.68 3.56 3,700 0 0.1
14/12/2012
3.68
 6,020 3.66 3.68 3.61 5,200 0 0.1
13/12/2012
3.66
 490 3.68 3.68 3.61 300 0 0.0
12/12/2012
3.68
 1,930 3.68 3.68 3.61 1,310 0 0.0
11/12/2012
3.68
 7,810 3.61 3.68 3.66 6,000 0 0.1
10/12/2012
3.61
 9,870 3.71 3.71 3.61 3,990 0 0.1
07/12/2012
3.71
 790 3.73 3.73 3.66 0 0 0
06/12/2012
3.73
 0 3.73 3.73 3.73 0 0 0
05/12/2012
3.73
 1,280 3.71 3.73 3.68 0 0 0
04/12/2012
3.71
 3,530 3.71 3.71 3.56 2,000 0 0.0
03/12/2012
3.71
 1,510 3.71 3.71 3.61 1,500 0 0.0
30/11/2012: Cổ tức tiền mặt tỉ lệ: 18%
30/11/2012
3.71
 750 3.68 3.83 3.71 550 0 0.0
29/11/2012
3.68
 5,490 3.77 3.77 3.66 2,000 0 0.0
28/11/2012
3.77
 11,270 3.66 3.77 3.66 2,000 0 0.0
27/11/2012
3.66
 3,800 3.73 3.77 3.66 1,790 0 0.0
26/11/2012
3.73
 16,050 3.66 3.77 3.73 13,000 0 0.2
23/11/2012
3.66
 1,870 3.75 3.77 3.66 0 0 0
22/11/2012
3.75
 23,750 3.57 3.75 3.59 870 0 0.0
21/11/2012
3.57
 10,030 3.42 3.57 3.42 2,340 0 0.0
20/11/2012
3.42
 1,050 3.42 3.42 3.42 0 0 0
19/11/2012
3.42
 4,400 3.26 3.42 3.33 0 0 0
16/11/2012
3.26
 3,440 3.26 3.26 3.26 2,940 0 0.0
15/11/2012
3.26
 6,170 3.26 3.26 3.26 3,000 0 0.0
14/11/2012
3.26
 110 3.26 3.28 3.26 10 0 0.0
13/11/2012
3.26
 3,410 3.30 3.30 3.22 0 0 0
12/11/2012
3.30
 120 3.30 3.30 3.30 0 0 0
09/11/2012
3.30
 10,050 3.26 3.30 3.28 0 0 0
08/11/2012
3.26
 16,010 3.26 3.28 3.26 2,000 0 0.0
07/11/2012
3.26
 2,400 3.15 3.28 3.22 20 0 0.0
06/11/2012
3.15
 4,060 3.26 3.28 3.15 1,810 0 0.0
05/11/2012
3.26
 0 3.26 3.26 3.26 0 0 0
02/11/2012
3.26
 10,480 3.30 3.30 3.15 0 0 0
01/11/2012
3.30
 1,360 3.28 3.30 3.26 10 0 0.0
31/10/2012
3.28
 6,180 3.28 3.28 3.26 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |