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)
13/09/2023
37.41
 41,500 37.22 37.50 37.22 25,100 0 1.0
12/09/2023
37.22
 23,300 37.60 37.88 37.22 0 0 0
11/09/2023
37.60
 114,600 37.17 37.83 37.27 42,400 2,000 1.6
08/09/2023
37.17
 117,800 36.04 37.60 36.00 14,300 2,400 0.5
07/09/2023
36.04
 106,000 35.25 36.14 35.34 62,200 7,000 2.1
06/09/2023
35.25
 15,100 35.20 35.53 35.15 3,800 1,200 0.1
05/09/2023
35.20
 51,000 35.20 35.34 34.87 30,900 12,500 0.7
31/08/2023
35.20
 24,700 35.06 35.20 34.78 10,200 0 0.4
30/08/2023
35.06
 8,800 34.96 35.06 34.96 3,200 0 0.1
29/08/2023
34.96
 14,300 34.54 34.96 34.31 6,400 1,100 0.2
28/08/2023
34.54
 13,800 34.54 34.54 34.45 6,000 0 0.2
25/08/2023
34.54
 7,000 34.54 34.59 34.40 3,500 3,400 0.0
24/08/2023
34.54
 11,800 34.45 34.54 34.31 2,800 0 0.1
23/08/2023
34.45
 27,800 34.35 34.49 34.35 13,800 0 0.5
22/08/2023
34.35
 54,100 34.12 34.78 34.21 38,500 0 1.4
21/08/2023
34.12
 26,600 34.12 34.26 33.79 8,400 5,000 0.1
18/08/2023
34.12
 57,200 34.82 34.87 34.12 35,300 5,000 1.1
17/08/2023
34.82
 56,900 35.06 35.06 34.78 40,700 25,400 0.6
16/08/2023
35.06
 39,500 35.15 35.25 35.06 25,800 1,800 0.9
15/08/2023
35.15
 19,700 34.82 35.20 34.82 11,500 0 0.4
14/08/2023: Cổ tức tiền mặt tỉ lệ: 22.31%
14/08/2023
34.82
 126,300 35.50 35.95 34.78 56,200 66,300 -0.4
11/08/2023
35.50
 130,800 35.45 35.59 35.41 90,200 9,100 3.2
10/08/2023
35.45
 97,000 35.54 35.59 35.45 49,800 700 2.0
09/08/2023
35.54
 144,400 35.50 35.59 35.41 86,400 400 3.4
08/08/2023
35.50
 74,500 35.54 35.54 35.45 45,200 0 1.8
07/08/2023
35.54
 172,500 35.50 35.54 35.45 89,900 0 3.6
04/08/2023
35.50
 21,000 35.32 35.50 35.28 9,000 0 0.4
03/08/2023
35.32
 40,600 35.41 35.50 35.28 20,600 800 0.8
02/08/2023
35.41
 18,600 35.23 35.41 35.06 7,800 0 0.3
01/08/2023
35.23
 32,400 35.32 35.50 35.23 15,500 0 0.6
31/07/2023
35.32
 43,800 35.32 35.50 35.06 31,500 2,000 1.2
28/07/2023
35.32
 16,400 35.41 35.41 35.06 7,100 2,500 0.2
27/07/2023
35.41
 41,400 35.23 35.50 34.97 19,000 0 0.8
26/07/2023
35.23
 33,600 35.23 35.50 35.06 17,600 0 0.7
25/07/2023
35.23
 115,700 34.66 35.50 34.74 45,800 0 1.8
24/07/2023
34.66
 36,400 34.26 34.66 34.17 14,800 1,400 0.5
21/07/2023
34.26
 22,000 34.17 34.26 33.99 8,400 100 0.3
20/07/2023
34.17
 8,300 33.72 34.21 33.95 2,900 0 0.1
19/07/2023
33.72
 10,000 34.17 34.17 33.72 5,700 0 0.2
18/07/2023
34.17
 7,400 34.35 34.35 34.08 4,200 0 0.2
17/07/2023
34.35
 8,000 34.39 34.39 34.08 3,700 0 0.1
14/07/2023
34.39
 5,200 34.39 34.39 34.30 2,200 0 0.1
13/07/2023
34.39
 11,700 34.35 34.70 34.35 6,500 0 0.3
12/07/2023
34.35
 8,900 34.30 34.39 33.95 3,800 0 0.1
11/07/2023
34.30
 21,500 34.30 34.35 34.26 11,300 0 0.4
10/07/2023
34.30
 32,400 34.08 34.30 34.08 15,300 0 0.6
07/07/2023
34.08
 17,300 34.08 34.17 33.99 5,400 500 0.2
06/07/2023
34.08
 17,700 33.99 34.21 33.72 8,900 0 0.3
05/07/2023
33.99
 17,400 34.08 34.08 33.99 7,500 0 0.3
04/07/2023
34.08
 7,000 34.08 34.08 33.99 2,500 2,400 0.0
03/07/2023
34.08
 17,000 34.17 34.17 34.08 10,200 7,400 0.1
30/06/2023
34.17
 16,600 34.17 34.17 33.86 13,800 1,000 0.5
29/06/2023
34.17
 6,700 34.30 34.30 33.86 3,600 0 0.1
28/06/2023
34.30
 8,300 34.12 34.30 33.77 2,300 0 0.1
27/06/2023
34.12
 24,400 34.17 34.17 33.72 12,300 2,000 0.4
26/06/2023
34.17
 4,600 34.52 34.52 33.72 2,100 0 0.1
23/06/2023
34.52
 99,000 33.46 35.50 33.72 58,900 10,800 1.9
22/06/2023
33.46
 18,500 33.37 33.55 33.37 7,100 0 0.3
21/06/2023
33.37
 13,500 33.46 33.64 33.28 0 0 0
20/06/2023
33.46
 17,000 33.50 33.50 33.19 0 400 -0.0
19/06/2023
33.50
 28,700 33.95 33.95 33.28 2,100 7,300 -0.2
16/06/2023
33.95
 48,500 34.17 34.17 33.72 21,100 0 0.8
15/06/2023
34.17
 17,600 34.26 34.26 34.08 9,900 5,400 0.2
14/06/2023
34.26
 19,200 34.39 34.39 34.17 8,000 0 0.3
13/06/2023
34.39
 26,500 33.99 34.39 33.99 10,300 0 0.4
12/06/2023
33.99
 52,400 33.81 34.17 33.99 38,500 0 1.5
09/06/2023
33.81
 86,100 33.64 33.81 33.64 44,500 0 1.7
08/06/2023
33.64
 21,800 33.46 33.72 33.50 9,900 1,100 0.3
07/06/2023
33.46
 63,100 33.68 33.68 33.28 28,800 0 1.1
06/06/2023
33.68
 20,300 33.64 33.72 33.59 12,200 0 0.5
05/06/2023
33.64
 22,900 33.46 33.72 33.46 13,300 0 0.5
02/06/2023
33.46
 32,400 33.64 33.72 33.28 18,100 0 0.7
01/06/2023
33.64
 24,700 33.19 33.72 33.19 11,300 0 0.4
31/05/2023
33.19
 31,700 33.59 33.59 33.19 17,500 0 0.7
30/05/2023
33.59
 30,800 33.37 33.72 33.37 16,700 0 0.6
29/05/2023
33.37
 42,100 33.41 33.55 32.84 31,800 0 1.2
26/05/2023
33.41
 19,800 33.19 33.46 33.10 9,200 0 0.3
25/05/2023
33.19
 27,000 33.37 33.37 33.10 13,000 4,200 0.3
24/05/2023
33.37
 13,700 33.28 33.64 33.28 7,000 0 0.3
23/05/2023
33.28
 53,800 33.37 33.72 33.28 30,000 0 1.1
22/05/2023
33.37
 16,300 33.37 33.46 33.15 9,800 900 0.3
19/05/2023
33.37
 18,100 33.32 33.55 32.84 7,000 0 0.3
18/05/2023
33.32
 14,800 33.28 33.46 33.19 7,700 0 0.3
17/05/2023
33.28
 16,700 33.37 33.37 33.10 9,000 700 0.3
16/05/2023
33.37
 5,700 33.28 33.72 33.01 3,300 0 0.1
15/05/2023
33.28
 13,500 33.64 33.86 33.28 3,100 0 0.1
12/05/2023
33.64
 61,400 33.28 33.72 33.28 54,800 0 2.1
11/05/2023
33.28
 15,500 33.50 33.50 33.19 4,200 0 0.2
10/05/2023
33.50
 21,600 33.10 33.50 33.10 7,400 3,000 0.2
09/05/2023
33.10
 10,600 32.93 33.10 32.93 7,400 0 0.3
08/05/2023
32.93
 14,000 33.10 33.19 32.93 10,000 100 0.4
05/05/2023
33.10
 24,500 33.19 33.24 33.10 15,800 0 0.6
04/05/2023
33.19
 28,000 33.10 33.28 33.06 11,900 0 0.4
28/04/2023
33.10
 27,600 32.66 33.28 32.88 22,300 2,100 0.8
27/04/2023
32.66
 33,700 32.39 32.75 32.39 18,500 0 0.7
26/04/2023
32.39
 4,600 32.35 32.39 31.99 900 0 0.0
25/04/2023
32.35
 19,400 32.30 32.39 32.30 4,140 300 0.1
24/04/2023
32.30
 25,700 32.30 32.57 32.30 17,629 1,900 0.6
21/04/2023
32.30
 11,300 32.39 32.57 32.30 8,700 100 0.3
20/04/2023
32.39
 12,500 32.30 32.84 32.30 6,800 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |