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

35.05
0.05
(0.14%)
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
(2024-08-20) 		-0.10 -0.28% 589,500 -30,400 -1.0
34.80
35.70
35
2 tháng
(2024-07-22) 		0.10 0.29% 1,547,500 -244,502 -8.5
34.40
35.70
35
3 tháng
(2024-06-21) 		-0.65 -1.82% 2,587,300 -421,202 -14.7
34.35
35.70
35
6 tháng
(2024-03-25) 		-1.09 -3.03% 6,185,300 -1,119,002 -41.2
33.84
37.60
35
12 tháng
(2023-09-25) 		-1.19 -3.28% 9,041,900 -503,702 -18.1
33.84
37.60
35
24 tháng
(2022-09-30) 		5.27 17.72% 16,831,600 2,230,847 81.0
23.16
37.60
35
36 tháng
(2021-10-05) 		4.54 14.90% 54,146,600 2,240,662 91.1
23.16
37.60
35
60 tháng
(2019-10-16) 		24.81 243.49% 129,093,110 -679,139 14.6
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)
21/11/2011
3.17
 7,760 3.11 3.17 3.07 7,580 0 0.1
18/11/2011
3.11
 17,700 3.21 3.27 3.05 9,590 14,310 -0.1
17/11/2011
3.21
 1,210 3.21 3.21 3.13 0 600 -0.0
16/11/2011
3.21
 210 3.07 3.21 3.21 0 0 0
15/11/2011
3.07
 8,010 3.05 3.19 3.07 5,590 2,200 0.1
14/11/2011
3.05
 1,200 3.21 3.21 3.05 0 200 -0.0
11/11/2011
3.21
 1,570 3.29 3.29 3.17 500 0 0.0
10/11/2011
3.29
 6,110 3.39 3.39 3.23 4,900 0 0.1
09/11/2011
3.39
 23,840 3.37 3.39 3.37 22,840 0 0.4
08/11/2011
3.37
 1,120 3.39 3.39 3.25 0 0 0
07/11/2011
3.39
 4,100 3.39 3.39 3.35 2,220 0 0.0
04/11/2011
3.39
 3,980 3.39 3.41 3.39 980 0 0.0
03/11/2011
3.39
 2,130 3.35 3.39 3.21 2,100 0 0.0
02/11/2011
3.35
 7,190 3.33 3.37 3.31 159,660 0 2.7
01/11/2011
3.33
 10,000 3.33 3.33 3.27 0 0 0
31/10/2011
3.33
 610 3.37 3.41 3.33 0 0 0
28/10/2011
3.37
 8,570 3.35 3.37 3.27 190 0 0.0
27/10/2011
3.35
 600 3.39 3.39 3.35 500 0 0.0
26/10/2011
3.39
 0 3.39 3.39 3.39 0 0 0
25/10/2011
3.39
 11,800 3.39 3.45 3.39 0 0 0
24/10/2011
3.39
 1,930 3.41 3.41 3.39 400 0 0.0
21/10/2011
3.41
 7,270 3.41 3.41 3.29 500 0 0.0
20/10/2011
3.41
 0 3.41 3.41 3.41 0 0 0
19/10/2011
3.41
 20,880 3.41 3.41 3.29 47,890 57,000 -0.1
18/10/2011
3.41
 1,030 3.47 3.47 3.41 0 0 0
17/10/2011
3.47
 900 3.53 3.53 3.45 450 0 0.0
14/10/2011
3.53
 1,150 3.49 3.53 3.51 0 0 0
13/10/2011
3.49
 1,060 3.49 3.51 3.49 0 0 0
12/10/2011
3.49
 4,610 3.57 3.57 3.49 500 0 0.0
11/10/2011
3.57
 5,030 3.53 3.57 3.51 0 0 0
10/10/2011
3.53
 1,880 3.55 3.55 3.53 0 0 0
07/10/2011
3.55
 3,800 3.57 3.57 3.55 0 0 0
06/10/2011
3.57
 130 3.59 3.59 3.57 0 0 0
05/10/2011
3.59
 950 3.59 3.59 3.51 0 0 0
04/10/2011
3.59
 23,300 3.55 3.63 3.57 20,500 1,460 0.3
03/10/2011
3.55
 49,970 3.63 3.81 3.55 44,000 0 0.8
30/09/2011
3.63
 22,520 3.61 3.63 3.51 22,000 12,920 0.2
29/09/2011
3.61
 10,400 3.63 3.63 3.57 10,000 5,000 0.1
28/09/2011
3.63
 25,420 3.57 3.63 3.55 22,280 0 0.4
27/09/2011
3.57
 8,550 3.51 3.57 3.51 7,920 4,300 0.1
26/09/2011
3.51
 2,340 3.59 3.59 3.51 1,820 0 0.0
23/09/2011
3.59
 25,500 3.59 3.59 3.57 15,000 0 0.3
22/09/2011
3.59
 10,640 3.61 3.61 3.57 0 0 0
21/09/2011
3.61
 16,260 3.53 3.61 3.51 3,000 0 0.1
20/09/2011
3.53
 7,150 3.59 3.59 3.53 0 0 0
19/09/2011
3.59
 3,230 3.51 3.61 3.59 0 0 0
16/09/2011
3.51
 49,150 3.51 3.59 3.49 10,000 0 0.2
15/09/2011
3.51
 13,050 3.61 3.61 3.51 0 5,000 -0.1
14/09/2011
3.61
 25,870 3.65 3.77 3.61 0 0 0
13/09/2011
3.65
 35,020 3.53 3.65 3.53 0 0 0
12/09/2011
3.53
 7,590 3.57 3.57 3.45 0 0 0
09/09/2011
3.57
 3,050 3.59 3.59 3.51 0 0 0
08/09/2011
3.59
 21,800 3.59 3.61 3.51 0 0 0
07/09/2011
3.59
 1,230 3.49 3.59 3.47 0 0 0
06/09/2011
3.49
 3,610 3.55 3.55 3.43 2,000 0 0.0
05/09/2011
3.55
 1,080 3.63 3.63 3.55 0 0 0
01/09/2011
3.63
 9,600 3.61 3.63 3.51 0 0 0
31/08/2011
3.61
 7,700 3.59 3.61 3.57 0 3,830 -0.1
30/08/2011
3.59
 8,800 3.57 3.59 3.57 0 5,000 -0.1
29/08/2011
3.57
 2,130 3.49 3.61 3.57 0 0 0
26/08/2011
3.49
 7,020 3.45 3.49 3.45 0 0 0
25/08/2011
3.45
 2,640 3.47 3.47 3.43 0 0 0
24/08/2011
3.47
 1,270 3.47 3.47 3.47 0 0 0
23/08/2011
3.47
 2,120 3.51 3.51 3.45 260 0 0.0
22/08/2011
3.51
 10,160 3.47 3.51 3.47 0 1,800 -0.0
19/08/2011
3.47
 250 3.47 3.47 3.47 0 0 0
18/08/2011
3.47
 1,710 3.45 3.57 3.47 0 0 0
17/08/2011
3.45
 0 3.45 3.45 3.45 0 0 0
16/08/2011
3.45
 3,000 3.53 3.53 3.45 0 0 0
15/08/2011
3.53
 610 3.41 3.53 3.41 0 0 0
12/08/2011
3.41
 7,150 3.51 3.59 3.41 0 0 0
11/08/2011
3.51
 11,050 3.61 3.61 3.51 0 0 0
10/08/2011: Quyền mua cổ phiếu: 100/12 Giá: 15.86 (Volume + 12%, Ratio=0.12)
10/08/2011
3.61
 47,040 3.57 3.73 3.57 45,000 10,000 0.6
09/08/2011
3.57
 75,730 3.57 3.57 3.41 40,220 25,000 0.3
08/08/2011
3.57
 34,740 3.53 3.67 3.51 20,000 11,100 0.2
05/08/2011
3.53
 12,790 3.37 3.53 3.37 10,780 0 0.2
04/08/2011
3.37
 19,700 3.47 3.47 3.37 6,900 750 0.1
03/08/2011
3.47
 10,190 3.37 3.47 3.35 10,000 0 0.2
02/08/2011
3.37
 4,110 3.27 3.37 3.27 0 0 0
01/08/2011
3.27
 1,200 3.27 3.29 3.27 0 0 0
29/07/2011
3.27
 7,560 3.29 3.29 3.27 1,240 0 0.0
28/07/2011
3.29
 7,900 3.31 3.33 3.29 550 0 0.0
27/07/2011
3.31
 16,050 3.31 3.35 3.31 0 0 0
26/07/2011
3.31
 11,800 3.37 3.37 3.31 1,050 0 0.0
25/07/2011
3.37
 1,010 3.39 3.39 3.33 0 0 0
22/07/2011
3.39
 1,410 3.39 3.39 3.37 0 0 0
21/07/2011
3.39
 1,000 3.37 3.39 3.39 0 0 0
20/07/2011
3.37
 1,070 3.37 3.51 3.37 0 0 0
19/07/2011
3.37
 5,280 3.43 3.43 3.33 2,430 0 0.0
18/07/2011
3.43
 122 3.45 3.45 3.35 0 0 0
15/07/2011
3.45
 8,720 3.45 3.45 3.41 3,000 0 0.1
14/07/2011
3.45
 3,130 3.49 3.49 3.45 0 0 0
13/07/2011
3.49
 4,010 3.49 3.49 3.49 0 0 0
12/07/2011
3.49
 8,140 3.49 3.49 3.35 0 0 0
11/07/2011
3.49
 1,850 3.57 3.57 3.49 0 0 0
08/07/2011
3.57
 70 3.57 3.57 3.51 0 0 0
07/07/2011
3.57
 7,500 3.57 3.59 3.53 0 0 0
06/07/2011
3.57
 12,840 3.67 3.67 3.53 10,110 0 0.2
05/07/2011
3.67
 1,480 3.67 3.67 3.67 0 0 0
04/07/2011
3.67
 970 3.63 3.76 3.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |