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)
01/07/2022
28.02
 60,600 28.38 28.42 27.90 2,000 38,000 -1.3
30/06/2022
28.38
 34,100 28.74 28.82 28.38 600 10,400 -0.3
29/06/2022
28.74
 73,600 28.62 28.74 28.18 200 30,900 -1.1
28/06/2022
28.62
 149,000 28.90 28.90 28.54 10,900 70,000 -2.1
27/06/2022
28.90
 43,000 28.82 29.02 28.10 7,100 17,900 -0.4
24/06/2022
28.82
 26,200 27.98 28.82 28.02 3,300 10,600 -0.3
23/06/2022
27.98
 79,100 28.02 28.02 27.66 500 61,800 -2.1
22/06/2022
28.02
 139,200 28.74 28.74 27.94 100 5,600 -0.2
21/06/2022
28.74
 50,900 28.86 28.98 28.66 3,800 3,400 0.0
20/06/2022
28.86
 118,000 29.74 29.74 28.86 200 43,300 -1.6
17/06/2022
29.74
 142,900 29.14 29.90 28.94 500 3,900 -0.1
16/06/2022
29.14
 53,200 28.38 29.38 28.82 1,900 0 0.1
15/06/2022
28.38
 59,000 28.34 28.74 28.14 2,300 3,800 -0.1
14/06/2022
28.34
 54,000 28.74 28.82 27.54 2,000 100 0.1
13/06/2022
28.74
 123,400 29.38 29.38 28.34 100 3,000 -0.1
10/06/2022
29.38
 99,300 29.66 29.70 29.38 100 31,200 -1.1
09/06/2022
29.66
 31,000 29.90 29.98 29.66 400 12,900 -0.5
08/06/2022
29.90
 58,600 29.46 29.94 29.30 9,300 3,000 0.2
07/06/2022
29.46
 88,200 29.30 29.54 28.86 5,300 5,000 0.0
06/06/2022
29.30
 116,900 29.62 29.86 29.30 11,000 52,900 -1.5
03/06/2022
29.62
 34,500 29.62 29.86 28.82 8,000 6,000 0.1
02/06/2022
29.62
 81,800 29.54 30.02 29.54 23,000 0 0.9
01/06/2022
29.54
 189,800 30.10 30.10 29.30 16,000 80,200 -2.4
31/05/2022
30.10
 54,000 30.18 30.42 29.98 14,000 2,600 0.4
30/05/2022
30.18
 120,600 29.70 30.70 30.02 3,000 66,300 -2.4
27/05/2022
29.70
 194,500 28.82 29.82 29.18 5,800 102,900 -3.6
26/05/2022
28.82
 103,200 28.62 28.98 28.70 100 500 -0.0
25/05/2022
28.62
 324,100 27.14 28.74 27.38 4,200 178,300 -6.2
24/05/2022
27.14
 74,900 26.98 27.14 26.90 3,300 0 0.1
23/05/2022
26.98
 105,400 26.86 27.22 26.74 3,300 1,200 0.1
20/05/2022
26.86
 49,300 26.42 27.14 26.26 1,100 100 0.0
19/05/2022
26.42
 129,900 26.82 26.82 26.26 800 69,500 -2.3
18/05/2022
26.82
 133,800 26.90 27.58 26.82 0 61,200 -2.1
17/05/2022
26.90
 185,700 26.66 27.06 25.74 6,400 113,700 -3.6
16/05/2022
26.66
 91,400 27.22 27.94 26.58 9,200 32,000 -0.8
13/05/2022
27.22
 117,800 28.66 28.66 26.74 7,800 41,500 -1.2
12/05/2022
28.66
 75,100 29.46 29.62 28.42 4,400 36,600 -1.2
11/05/2022
29.46
 67,700 29.46 31.14 29.46 0 32,900 -1.2
10/05/2022
29.46
 98,200 29.22 29.46 28.66 5,400 49,300 -1.6
09/05/2022
29.22
 153,100 31.14 31.22 28.98 9,700 37,500 -1.0
06/05/2022
31.14
 51,500 31.22 31.34 30.90 3,500 29,600 -1.0
05/05/2022
31.22
 133,000 31.78 31.86 30.98 3,500 73,300 -2.7
04/05/2022
31.78
 40,000 31.22 32.02 31.22 0 4,700 -0.2
29/04/2022
31.22
 47,000 30.74 31.50 30.82 0 1,300 -0.1
28/04/2022
30.74
 51,600 30.42 30.90 30.34 0 800 -0.0
27/04/2022
30.42
 28,100 30.38 30.74 30.10 0 5,800 -0.2
26/04/2022
30.38
 78,100 29.46 30.38 28.82 6,600 2,900 0.1
25/04/2022
29.46
 130,400 30.74 31.06 28.82 4,800 8,900 -0.2
22/04/2022
30.74
 102,800 31.18 31.70 30.50 4,900 6,700 -0.1
21/04/2022
31.18
 179,800 31.62 31.62 30.82 20,200 600 0.8
20/04/2022
31.62
 186,900 32.70 32.82 31.62 100 5,000 -0.2
19/04/2022
32.70
 103,000 32.66 33.14 32.70 1,200 0 0.0
18/04/2022
32.66
 183,500 33.14 33.14 32.66 500 10,900 -0.4
15/04/2022
33.14
 71,100 33.30 33.30 32.90 1,800 0 0
14/04/2022
33.30
 68,700 33.14 33.30 33.02 0 0 0
13/04/2022
33.14
 129,000 32.98 33.14 32.82 2,500 0 0.1
12/04/2022
32.98
 125,400 33.10 33.34 32.98 19,100 5,700 0.6
08/04/2022
33.10
 100,400 33.30 33.30 33.06 0 1,600 -0.1
07/04/2022
33.30
 114,300 33.38 33.46 33.10 1,700 1,700 0.0
06/04/2022
33.38
 84,600 33.46 33.90 33.30 1,000 2,600 -0.1
05/04/2022
33.46
 60,700 33.46 34.07 33.42 1,100 0 0.0
04/04/2022
33.46
 93,900 33.54 33.86 33.30 0 300 -0.0
01/04/2022
33.54
 98,800 33.50 33.54 32.90 1,500 1,000 0.0
31/03/2022
33.50
 65,200 33.58 34.19 33.34 6,700 200 0.3
30/03/2022
33.58
 82,700 34.15 34.43 33.50 6,700 3,000 0.2
29/03/2022
34.15
 204,600 33.54 34.39 33.34 1,200 500 0.0
28/03/2022
33.54
 134,900 33.10 33.54 33.06 2,100 0 0.1
25/03/2022
33.10
 59,900 33.14 33.38 32.98 2,700 400 0.1
24/03/2022
33.14
 84,500 32.98 33.22 32.86 10,800 200 0.4
23/03/2022
32.98
 72,100 32.94 33.38 32.90 5,400 1,900 0.1
22/03/2022
32.94
 95,200 33.14 33.62 32.86 0 4,200 -0.2
21/03/2022
33.14
 90,000 32.98 34.03 32.94 500 2,800 -0.1
18/03/2022
32.98
 122,100 32.98 33.22 32.90 1,400 0 0.1
17/03/2022
32.98
 108,500 33.38 33.38 32.82 5,000 0 0.2
16/03/2022
33.38
 79,900 33.22 33.38 32.86 5,000 0 0.2
15/03/2022
33.22
 129,100 33.14 33.22 32.82 4,900 400 0.2
14/03/2022
33.14
 132,100 33.58 33.62 32.86 1,900 4,600 -0.1
11/03/2022
33.58
 120,800 33.62 33.82 33.26 300 2,800 -0.1
10/03/2022
33.62
 96,900 34.43 34.43 33.30 6,500 200 0.3
09/03/2022
34.43
 263,700 33.30 35.23 32.82 1,600 900 0.0
08/03/2022
33.30
 191,800 34.83 34.83 33.22 4,900 900 0.2
07/03/2022
34.83
 208,600 34.51 35.51 33.70 0 4,300 -0.2
04/03/2022
34.51
 399,900 34.79 35.87 34.43 2,500 0 0.1
03/03/2022
34.79
 577,300 32.74 34.91 32.74 59,400 400 2.5
02/03/2022
32.74
 143,600 32.74 32.78 32.58 50,800 0 2.1
01/03/2022
32.74
 110,700 32.50 32.90 32.50 6,000 0 0.2
28/02/2022
32.50
 158,800 32.82 32.86 32.42 1,500 0 0.1
25/02/2022
32.82
 117,800 32.98 33.46 32.82 0 0 0
24/02/2022
32.98
 195,700 33.46 34.11 32.42 6,600 3,900 0.1
23/02/2022
33.46
 140,300 33.62 34.27 32.82 7,900 700 0.3
22/02/2022
33.62
 330,100 34.27 34.27 32.74 1,200 19,000 -0.7
21/02/2022
34.27
 118,400 34.63 35.15 34.27 2,400 12,500 -0.4
18/02/2022
34.63
 181,300 34.67 35.15 34.35 2,600 5,000 -0.1
17/02/2022
34.67
 629,000 33.22 34.67 33.22 67,700 9,100 2.5
16/02/2022
33.22
 127,600 33.54 33.86 33.22 57,900 3,000 2.3
15/02/2022
33.54
 155,400 33.22 33.99 33.22 58,400 3,400 2.3
14/02/2022
33.22
 524,300 32.42 34.19 32.02 3,600 13,000 -0.4
11/02/2022
32.42
 68,700 32.42 32.98 32.34 0 17,200 -0.7
10/02/2022
32.42
 59,200 32.62 33.06 32.34 700 6,100 -0.2
09/02/2022
32.62
 85,800 32.02 32.86 32.10 0 8,800 -0.4

Chính sách bảo mật | Điều khoản sử dụng |