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)
22/11/2022
25.16
 71,800 24.54 25.34 24.23 14,440 3,700 0.3
21/11/2022
24.54
 24,400 24.23 24.67 24.23 8,300 2,400 0.2
18/11/2022
24.23
 19,500 24.05 24.32 23.25 800 1,000 -0.0
17/11/2022
24.05
 31,400 23.78 24.72 23.87 5,309 2,800 0.1
16/11/2022
23.78
 140,400 23.16 24.14 21.57 6,130 200 0.2
15/11/2022
23.16
 86,400 24.89 24.89 23.16 1,801 2,800 -0.0
14/11/2022
24.89
 45,200 25.47 25.47 24.54 2,200 100 0.1
11/11/2022
25.47
 34,200 25.29 25.56 25.34 0 6,400 -0.2
10/11/2022
25.29
 54,700 26.27 26.27 25.29 5,100 11,450 -0.2
09/11/2022
26.27
 17,900 26.05 27.42 26.18 100 1,600 -0.0
08/11/2022
26.05
 36,800 26.62 26.62 25.78 1,400 200 0.0
07/11/2022
26.62
 38,400 27.51 27.51 26.58 1,300 1,700 -0.0
04/11/2022
27.51
 54,200 27.51 27.87 26.76 19,300 4,200 0.5
03/11/2022
27.51
 52,100 28.31 28.31 27.51 0 2,000 -0.1
02/11/2022
28.31
 55,000 28.00 28.40 27.73 0 900 -0.0
01/11/2022
28.00
 32,100 28.27 28.84 28.00 200 600 -0.0
31/10/2022
28.27
 26,400 28.40 28.49 27.96 0 700 -0.0
28/10/2022
28.40
 16,800 28.58 28.67 28.22 1,140 700 0.0
27/10/2022
28.58
 21,100 27.96 28.58 27.82 0 900 -0.0
26/10/2022
27.96
 11,600 28.13 28.13 27.82 1,000 800 0.0
25/10/2022
28.13
 26,300 27.96 28.22 27.56 400 1,700 -0.0
24/10/2022
27.96
 33,900 28.67 28.75 27.96 4,600 2,900 0.1
21/10/2022
28.67
 61,600 29.02 29.15 28.49 2,000 2,200 -0.0
20/10/2022
29.02
 19,700 28.71 29.02 28.71 0 2,000 -0.1
19/10/2022
28.71
 60,900 28.71 28.71 28.58 3,100 3,800 -0.0
18/10/2022
28.71
 25,000 28.67 29.15 28.67 200 400 -0.0
17/10/2022
28.67
 39,300 28.67 28.67 28.58 9,000 1,400 0.2
14/10/2022
28.67
 29,900 28.75 28.84 28.58 1,500 1,100 0.0
13/10/2022
28.75
 32,600 28.44 29.11 27.96 100 300 -0.0
12/10/2022
28.44
 38,900 27.96 28.44 26.27 4,100 3,000 0.0
11/10/2022
27.96
 79,700 28.58 29.06 27.87 0 7,200 -0.2
10/10/2022
28.58
 51,300 28.44 28.93 27.64 7,500 400 0.2
07/10/2022
28.44
 58,400 29.33 29.33 27.29 200 2,100 -0.1
06/10/2022
29.33
 32,300 29.38 29.64 28.93 900 2,000 -0.0
05/10/2022
29.38
 37,500 29.06 29.55 28.93 1,200 2,700 -0.0
04/10/2022
29.06
 54,600 29.11 29.55 28.67 22,200 2,500 0.6
03/10/2022
29.11
 28,600 29.73 29.77 28.84 0 1,500 -0.0
30/09/2022
29.73
 73,400 30.00 30.48 29.24 400 3,300 -0.1
29/09/2022
30.00
 36,900 30.44 30.71 30.00 100 4,500 -0.1
28/09/2022
30.44
 19,300 30.97 30.97 30.44 0 2,100 -0.1
27/09/2022
30.97
 58,300 30.17 31.06 30.17 30,400 2,500 1.0
26/09/2022
30.17
 101,800 31.11 31.11 30.09 2,400 4,300 -0.1
23/09/2022
31.11
 37,600 31.33 31.37 31.11 1,800 0 0.1
22/09/2022
31.33
 58,700 31.33 31.55 30.97 8,700 3,400 0.2
21/09/2022
31.33
 19,200 31.24 31.51 30.93 2,000 2,900 -0.0
20/09/2022
31.24
 41,900 31.24 31.37 31.11 300 3,400 -0.1
19/09/2022
31.24
 79,000 31.59 31.77 31.06 30,000 6,400 0.8
16/09/2022
31.59
 46,500 31.95 31.95 31.59 30,500 200 1.1
15/09/2022
31.95
 56,100 31.33 31.95 31.37 32,200 500 0.2
14/09/2022
31.33
 71,500 31.82 31.82 30.97 4,900 0 0.1
13/09/2022
31.82
 40,900 31.86 32.04 31.68 4,200 500 0.1
12/09/2022
31.86
 30,200 31.51 31.95 31.77 4,000 85 0.0
09/09/2022
31.51
 98,300 31.59 31.95 31.15 2,600 1,400 0.0
08/09/2022
31.59
 105,000 31.95 32.30 31.46 7,900 400 0.3
07/09/2022
31.95
 123,900 32.61 32.70 31.95 0 11,300 -0.4
06/09/2022
32.61
 78,600 32.57 33.10 32.48 3,100 2,100 0.0
05/09/2022
32.57
 138,400 33.01 33.01 32.44 3,000 2,600 0.0
31/08/2022
33.01
 106,800 32.93 33.01 32.35 0 4,900 -0.2
30/08/2022
32.93
 92,900 33.10 33.55 32.88 600 9,000 -0.3
29/08/2022: Cổ tức tiền mặt tỉ lệ: 42%
29/08/2022
33.10
 250,800 34.35 34.35 31.95 700 28,100 -1.0
26/08/2022
34.35
 302,000 34.43 34.59 34.11 2,200 0 0.1
25/08/2022
34.43
 289,500 33.82 34.59 34.07 16,900 0 0.7
24/08/2022
33.82
 216,800 33.62 33.86 33.62 16,700 0 0.7
23/08/2022
33.62
 161,800 33.34 33.62 33.34 21,500 12,000 0.4
22/08/2022
33.34
 142,800 33.22 33.54 33.22 7,000 8,000 -0.0
19/08/2022
33.22
 106,000 33.18 33.30 33.18 15,800 10,000 0.2
18/08/2022
33.18
 110,500 33.26 33.38 32.90 9,000 12,300 -0.1
17/08/2022
33.26
 191,700 33.42 33.58 32.82 4,300 0 0.2
16/08/2022
33.42
 204,800 33.70 33.94 33.30 4,500 400 0.2
15/08/2022
33.70
 322,800 33.58 34.03 33.46 4,100 4,200 -0.0
12/08/2022
33.58
 376,300 32.66 33.62 33.02 5,800 0 0.2
11/08/2022
32.66
 205,200 32.50 33.26 32.42 600 3,200 -0.1
10/08/2022
32.50
 254,800 31.46 32.58 31.22 300 0 0.0
09/08/2022
31.46
 50,200 31.22 31.62 31.34 2,400 0 0.1
08/08/2022
31.22
 43,600 31.22 31.38 31.18 1,100 1,900 -0.0
05/08/2022
31.22
 72,200 30.74 31.38 30.74 2,700 0 0.1
04/08/2022
30.74
 58,900 30.66 31.06 30.66 3,400 0 0.1
03/08/2022
30.66
 55,700 30.66 30.74 30.54 5,100 0 0.2
02/08/2022
30.66
 58,900 30.66 30.82 30.42 4,500 0 0.2
01/08/2022
30.66
 67,500 30.26 30.66 30.26 200 1,000 -0.0
29/07/2022
30.26
 47,500 29.90 30.58 29.94 5,000 200 0.2
28/07/2022
29.90
 106,700 29.74 30.06 29.62 2,700 1,900 0.0
27/07/2022
29.74
 43,600 29.46 29.78 29.34 100 0 0.0
26/07/2022
29.46
 25,100 29.62 29.62 28.98 100 1,700 -0.1
25/07/2022
29.62
 45,600 29.30 29.78 29.30 500 100 0.0
22/07/2022
29.30
 57,000 29.18 29.54 29.18 500 61,800 0.0
21/07/2022
29.18
 39,700 29.10 29.30 29.10 200 600 -0.0
20/07/2022
29.10
 19,000 29.14 29.30 28.94 1,200 0 0.0
19/07/2022
29.14
 21,500 28.98 29.14 28.74 0 0 0.6
18/07/2022
28.98
 47,500 28.94 29.18 28.94 15,200 0 0.6
15/07/2022
28.94
 17,600 29.02 29.02 28.78 300 0 0.0
14/07/2022
29.02
 41,400 28.98 29.22 28.82 10,100 0 0.4
13/07/2022
28.98
 54,600 28.86 29.14 28.78 4,200 500 0.1
12/07/2022
28.86
 42,700 28.38 28.90 28.42 2,800 0 0.1
11/07/2022
28.38
 32,500 28.22 28.50 28.02 5,100 0 0.2
08/07/2022
28.22
 14,200 28.02 28.34 28.10 0 32,900 0.2
07/07/2022
28.02
 53,100 27.90 28.02 27.86 700 1,800 -0.0
06/07/2022
27.90
 42,700 28.06 28.10 27.90 300 3,000 -0.1
05/07/2022
28.06
 45,000 28.26 28.42 28.02 6,700 27,100 -0.7
04/07/2022
28.26
 28,800 28.02 28.58 28.18 4,900 17,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |