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)
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
01/07/2011
3.63
 20 3.67 3.67 3.63 0 0 0
30/06/2011
3.67
 5,970 3.76 3.76 3.63 1,000 0 0.0
29/06/2011
3.76
 12,100 3.67 3.76 3.76 0 0 0
28/06/2011
3.67
 1,780 3.76 3.76 3.63 1,000 0 0.0
27/06/2011
3.76
 8,180 3.67 3.76 3.61 0 0 0
24/06/2011
3.67
 3,130 3.67 3.67 3.57 840 0 0.0
23/06/2011
3.67
 1,940 3.67 3.67 3.57 160 0 0.0
22/06/2011
3.67
 3,690 3.76 3.76 3.67 0 0 0
21/06/2011
3.76
 580 3.67 3.76 3.67 100 0 0.0
20/06/2011
3.67
 1,100 3.55 3.67 3.51 1,000 0 0.0
17/06/2011
3.55
 2,440 3.67 3.67 3.53 1,000 0 0.0
16/06/2011
3.67
 60 3.76 3.88 3.63 0 0 0
15/06/2011
3.76
 2,970 3.86 3.86 3.70 2,000 0 0.0
14/06/2011
3.86
 23,370 3.96 3.96 3.86 1,000 0 0.0
13/06/2011
3.96
 3,030 4.06 4.06 3.86 1,000 0 0.0
10/06/2011
4.06
 16,180 4.00 4.16 3.96 1,000 0 0.0
09/06/2011
4.00
 21,470 4.04 4.12 3.98 0 0 0
08/06/2011
4.04
 28,870 3.94 4.12 3.96 20,000 0 0.4
07/06/2011
3.94
 33,380 3.76 3.94 3.76 0 0 0
06/06/2011
3.76
 30,270 3.59 3.76 3.57 4,000 0 0.1
03/06/2011
3.59
 30,730 3.59 3.59 3.53 0 0 0
02/06/2011
3.59
 44,270 3.47 3.61 3.57 2,000 0 0.0
01/06/2011
3.47
 22,840 3.31 3.47 3.33 1,000 0 0.0
31/05/2011
3.31
 11,660 3.27 3.43 3.27 0 0 0
30/05/2011
3.27
 26,020 3.41 3.57 3.27 5,000 0 0.1
27/05/2011
3.41
 15,220 3.39 3.49 3.39 0 280 -0.0
26/05/2011
3.39
 51,620 3.39 3.53 3.23 8,950 0 0.1
25/05/2011
3.39
 47,100 3.57 3.65 3.39 0 0 0
24/05/2011
3.57
 33,780 3.74 3.74 3.57 0 0 0
23/05/2011
3.74
 46,370 3.80 3.80 3.63 0 0 0
20/05/2011
3.80
 12,820 3.98 3.98 3.78 2,000 0 0.0
19/05/2011
3.98
 3,300 4.04 4.06 3.96 1,000 0 0.0
18/05/2011
4.04
 3,620 4.14 4.26 4.04 1,000 0 0.0
17/05/2011
4.14
 1,740 4.36 4.46 4.14 0 0 0
16/05/2011
4.36
 30 4.40 4.40 4.30 0 0 0
13/05/2011
4.40
 40 4.36 4.44 4.26 0 0 0
12/05/2011
4.36
 760 4.36 4.38 4.36 0 0 0
11/05/2011
4.36
 150 4.24 4.40 4.26 0 0 0
10/05/2011
4.24
 5,340 4.46 4.46 4.24 0 0 0
09/05/2011
4.46
 31,600 4.42 4.58 4.46 30,000 0 0.7
06/05/2011
4.42
 1,010 4.46 4.46 4.42 0 0 0
05/05/2011
4.46
 630 4.54 4.54 4.40 0 0 0
04/05/2011
4.54
 2,960 4.36 4.58 4.16 0 0 0
29/04/2011
4.36
 17,800 4.36 4.36 4.34 0 3,480 -0.1
28/04/2011
4.36
 4,280 4.48 4.48 4.36 0 450 -0.0
27/04/2011
4.48
 8,020 4.52 4.68 4.44 0 0 0
26/04/2011
4.52
 3,040 4.64 4.70 4.52 0 0 0
25/04/2011
4.64
 5,200 4.68 4.75 4.56 0 0 0
22/04/2011
4.68
 18,240 4.66 4.77 4.44 7,750 0 0.2
21/04/2011
4.66
 2,980 4.62 4.81 4.66 0 0 0
20/04/2011
4.62
 4,070 4.85 4.91 4.62 0 0 0
19/04/2011
4.85
 3,120 4.87 4.93 4.64 0 0 0
18/04/2011
4.87
 147 5.01 5.01 4.87 0 0 0
15/04/2011
5.01
 130 5.09 5.19 5.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |