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)
19/04/2023
32.30
 28,000 32.26 32.48 32.26 16,800 0 0.6
18/04/2023
32.26
 14,800 32.17 32.30 32.26 11,000 0 0.4
17/04/2023
32.17
 32,600 32.04 32.39 32.13 19,100 0 0.7
14/04/2023
32.04
 12,800 31.68 32.04 31.68 4,500 200 0.2
13/04/2023
31.68
 5,300 31.59 31.68 31.51 300 0 0.0
12/04/2023
31.59
 19,500 31.59 31.77 31.42 9,000 0 0.3
11/04/2023
31.59
 22,700 31.42 31.59 31.42 11,600 0 0.4
10/04/2023
31.42
 34,900 31.37 31.68 31.33 17,500 0 0.6
07/04/2023
31.37
 5,800 31.42 31.51 31.37 2,400 0 0.1
06/04/2023
31.42
 15,100 31.42 31.51 30.62 4,700 100 0.2
05/04/2023
31.42
 14,000 31.46 31.82 31.33 300 300 0
04/04/2023
31.46
 34,600 31.28 31.59 31.28 21,900 0 0.8
03/04/2023
31.28
 15,100 31.24 31.42 31.24 5,800 0 0.2
31/03/2023
31.24
 13,000 31.42 31.42 31.15 6,200 0 0.2
30/03/2023
31.42
 18,300 31.46 31.51 30.00 10,300 0 0.4
29/03/2023
31.46
 16,000 31.42 31.77 31.42 12,400 0 0.4
28/03/2023
31.42
 14,900 31.68 31.68 31.15 6,400 0 0.2
27/03/2023
31.68
 6,100 31.51 31.68 31.11 1,000 0 0.0
24/03/2023
31.51
 30,200 31.46 31.73 31.33 12,900 0 0.5
23/03/2023
31.46
 10,600 31.77 31.77 31.33 5,800 0 0.2
22/03/2023
31.77
 7,400 31.77 31.95 31.15 1,400 0 0.1
21/03/2023
31.77
 44,800 31.55 31.77 30.71 25,900 0 0.4
20/03/2023
31.55
 24,600 32.17 32.66 31.06 13,300 0 0.5
17/03/2023
32.17
 75,500 30.97 32.70 31.42 38,500 200 1.4
16/03/2023
30.97
 12,400 30.97 30.97 30.62 10,400 89 0.4
15/03/2023
30.97
 10,900 30.35 30.97 30.40 5,000 0 0.2
14/03/2023
30.35
 10,700 30.44 30.44 30.22 6,200 0 0.2
13/03/2023
30.44
 4,000 30.62 30.62 30.35 1,500 0 0.1
10/03/2023
30.62
 9,300 30.62 30.75 30.62 5,300 0 0.2
09/03/2023
30.62
 17,200 30.62 30.84 30.62 11,000 0 0.4
08/03/2023
30.62
 12,900 30.62 31.02 30.00 5,900 0 0.2
07/03/2023
30.62
 36,200 30.75 30.80 29.73 22,300 0 0.8
06/03/2023
30.75
 21,000 30.84 30.88 30.66 8,000 0 0.3
03/03/2023
30.84
 28,600 30.71 30.97 30.71 9,600 0 0.3
02/03/2023
30.71
 64,400 30.40 31.06 30.62 33,500 10,000 0.8
01/03/2023
30.40
 13,600 30.09 30.44 30.17 7,200 1 0.2
28/02/2023
30.09
 37,700 30.09 30.35 30.09 19,800 26,300 -0.2
27/02/2023
30.09
 27,400 30.35 30.35 30.09 15,000 100 0.5
24/02/2023
30.35
 19,800 30.53 30.53 29.91 11,000 0 0.4
23/02/2023
30.53
 12,900 30.62 30.66 30.44 6,600 0 0.2
22/02/2023
30.62
 16,600 30.88 30.88 30.35 12,600 0 0.4
21/02/2023
30.88
 84,800 30.22 30.88 30.22 34,300 0 1.2
20/02/2023
30.22
 46,200 29.73 30.22 29.73 14,900 700 0.5
17/02/2023
29.73
 11,700 29.86 29.86 29.73 4,700 0 0.2
16/02/2023
29.86
 13,200 29.91 30.17 29.73 8,000 0 0.3
15/02/2023
29.91
 23,200 29.77 29.91 29.46 14,000 0 0.5
14/02/2023
29.77
 20,100 29.46 29.91 29.73 11,000 3,800 0.2
13/02/2023
29.46
 23,200 30.35 30.35 29.38 8,600 0 0.3
10/02/2023
30.35
 19,000 30.44 30.48 30.35 6,500 0 0.2
09/02/2023
30.44
 19,100 30.44 30.97 30.40 10,900 0 0.4
08/02/2023
30.44
 9,700 30.44 30.48 30.44 1,100 800 0.0
07/02/2023
30.44
 19,900 30.62 30.66 30.35 10,800 0 0.4
06/02/2023
30.62
 15,700 30.62 30.62 30.22 1,500 400 0.0
03/02/2023
30.62
 26,400 30.57 30.66 30.53 21,200 0 0.7
02/02/2023
30.57
 40,800 30.75 30.88 30.17 29,900 0 1.0
01/02/2023
30.75
 35,200 30.62 31.51 30.71 16,700 1,500 0.5
31/01/2023
30.62
 24,500 30.66 30.88 30.35 13,700 0 0.5
30/01/2023
30.66
 35,600 30.04 31.06 30.09 15,400 0 0.5
27/01/2023
30.04
 30,000 29.82 30.17 29.82 19,000 2,100 0.6
19/01/2023
29.82
 18,200 29.95 30.00 29.73 8,400 1,100 0.2
18/01/2023
29.95
 36,100 30.09 30.13 29.73 27,900 0 0.9
17/01/2023
30.09
 27,300 29.33 30.09 29.46 13,700 1,000 0.4
16/01/2023
29.33
 33,100 28.75 29.46 29.29 20,600 0 0.7
13/01/2023
28.75
 16,200 28.58 28.84 28.40 10,900 100 0.3
12/01/2023
28.58
 10,600 28.44 28.93 28.49 9,400 0 0.3
11/01/2023
28.44
 13,000 28.44 28.80 28.44 6,900 200 0.2
10/01/2023
28.44
 4,500 28.58 28.58 28.40 1,600 0 0.1
09/01/2023
28.58
 18,000 28.58 28.80 28.58 12,000 0 0.4
06/01/2023
28.58
 24,100 28.62 28.84 28.40 21,300 0 0.7
05/01/2023
28.62
 26,800 28.58 29.29 28.40 19,700 10,700 0.3
04/01/2023
28.58
 31,500 28.67 28.84 28.40 15,600 0 0.5
03/01/2023
28.67
 48,500 28.58 29.11 28.67 37,100 0 1.2
30/12/2022
28.58
 29,300 27.96 28.67 28.04 19,400 0 0.6
29/12/2022
27.96
 47,300 27.25 28.22 27.25 21,100 0 0.7
28/12/2022
27.25
 8,600 27.07 27.25 27.07 6,000 0 0.2
27/12/2022
27.07
 10,700 27.38 27.38 26.80 6,700 1,000 0.2
26/12/2022
27.38
 16,600 27.16 27.51 26.71 1,000 100 0.0
23/12/2022
27.16
 7,000 27.11 27.25 27.11 3,200 0 0.1
22/12/2022
27.11
 15,000 27.25 27.42 27.07 1,000 200 0.0
21/12/2022
27.25
 10,500 27.42 27.82 27.11 0 500 -0.0
20/12/2022
27.42
 22,300 27.64 27.64 27.25 3,500 700 0.1
19/12/2022
27.64
 21,800 27.82 27.87 27.51 0 300 -0.0
16/12/2022
27.82
 14,200 27.82 27.91 27.51 500 400 0.0
15/12/2022
27.82
 8,900 27.51 27.96 27.69 2,000 600 0.0
14/12/2022
27.51
 47,200 27.69 27.96 27.51 32,800 700 1.0
13/12/2022
27.69
 17,300 27.78 28.00 27.69 7,600 900 0.2
12/12/2022
27.78
 42,200 27.82 28.04 27.78 12,000 3,000 0.3
09/12/2022
27.82
 20,800 27.78 27.96 27.51 11,500 700 0.3
08/12/2022
27.78
 18,400 27.51 28.27 27.56 0 800 -0.0
07/12/2022
27.51
 41,700 27.51 27.73 27.33 31,900 1,100 1.0
06/12/2022
27.51
 57,000 27.78 28.13 27.42 31,700 900 1.0
05/12/2022
27.78
 28,100 27.07 27.87 27.07 7,300 300 0.2
02/12/2022
27.07
 31,700 27.02 27.29 26.80 15,100 700 0.4
01/12/2022
27.02
 59,700 27.07 27.25 26.89 22,600 410 0.7
30/11/2022
27.07
 23,700 27.02 27.38 26.98 9,400 500 0.3
29/11/2022
27.02
 30,700 27.25 27.25 26.80 8,100 500 0.2
28/11/2022
27.25
 36,800 26.05 27.42 26.18 3,010 800 0.1
25/11/2022
26.05
 17,200 25.38 26.67 25.69 8,500 1,000 0.2
24/11/2022
25.38
 20,400 25.29 25.43 24.89 5,000 900 0.1
23/11/2022
25.29
 33,500 25.16 25.65 25.16 11,500 1,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |