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)
08/02/2022
32.02
 91,200 32.02 32.82 32.02 1,300 200 0.0
07/02/2022
32.02
 67,800 31.62 32.26 31.70 2,200 8,900 -0.3
28/01/2022
31.62
 33,000 31.62 31.70 31.54 1,200 8,200 -0.3
27/01/2022
31.62
 50,000 31.78 31.86 31.22 2,700 11,600 -0.4
26/01/2022
31.78
 68,900 31.78 31.86 31.54 400 4,800 -0.1
25/01/2022
31.78
 84,100 31.70 31.86 31.38 600 3,700 -0.1
24/01/2022
31.70
 111,700 31.70 31.98 31.46 3,800 5,400 -0.1
21/01/2022
31.70
 22,500 32.02 32.02 31.62 100 700 -0.0
20/01/2022
32.02
 47,000 31.54 32.02 31.54 1,200 17,300 -0.6
19/01/2022
31.54
 66,600 31.70 31.70 31.30 0 6,500 -0.3
18/01/2022
31.70
 233,200 32.50 32.50 31.26 2,500 5,700 -0.1
17/01/2022
32.50
 42,800 32.86 32.98 32.50 2,400 5,500 -0.1
14/01/2022
32.86
 188,100 32.50 33.62 32.10 102,400 0 4.2
13/01/2022
32.50
 124,300 32.54 32.82 32.50 68,200 9,500 2.4
12/01/2022
32.54
 182,700 32.42 32.70 32.02 103,200 12,300 3.7
11/01/2022
32.42
 75,300 32.58 32.70 32.34 43,300 4,400 1.6
10/01/2022
32.58
 187,000 33.06 33.30 32.42 91,700 5,700 3.4
07/01/2022
33.06
 260,500 32.42 33.66 32.10 86,400 0 3.5
06/01/2022
32.42
 182,600 32.50 32.58 32.18 108,200 0 4.4
05/01/2022
32.50
 108,300 32.42 32.82 32.34 49,700 400 2.0
04/01/2022
32.42
 105,100 32.02 32.50 31.86 35,900 600 1.4
31/12/2021
32.02
 44,700 32.10 32.34 32.02 14,200 6,300 0.3
30/12/2021
32.10
 110,800 31.78 32.62 31.78 39,900 1,200 1.5
29/12/2021
31.78
 62,800 31.70 32.02 31.54 2,100 100 0.1
28/12/2021
31.70
 75,100 31.86 31.94 31.66 1,500 4,100 -0.1
27/12/2021
31.86
 30,200 32.02 32.78 31.62 1,700 1,500 0.0
24/12/2021
32.02
 112,500 31.82 32.02 31.62 400 3,400 -0.1
23/12/2021
31.82
 208,600 32.02 32.26 31.46 100 5,300 -0.2
22/12/2021
32.02
 193,100 32.34 32.90 32.02 66,100 4,400 2.5
21/12/2021
32.34
 160,000 32.58 32.58 32.14 59,400 2,100 2.3
20/12/2021
32.58
 219,700 33.42 33.42 32.18 55,700 13,900 1.7
17/12/2021
33.42
 114,000 33.54 33.94 33.18 38,900 6,100 1.4
16/12/2021
33.54
 175,600 33.62 34.11 33.46 57,000 11,200 1.9
15/12/2021
33.62
 453,500 32.02 33.78 32.54 68,500 4,400 2.7
14/12/2021
32.02
 88,200 31.78 32.10 31.74 700 7,200 -0.3
13/12/2021
31.78
 88,900 31.70 31.94 31.66 5,500 0 0.2
10/12/2021
31.70
 57,000 31.90 31.90 31.62 500 0 0.0
09/12/2021
31.90
 88,800 31.94 31.94 31.38 7,200 4,000 0.1
08/12/2021
31.94
 59,100 31.94 32.10 31.62 10,900 4,700 0.2
07/12/2021
31.94
 114,800 31.38 31.94 31.26 2,000 0 0.1
06/12/2021
31.38
 223,200 31.78 31.90 30.90 3,700 11,000 -0.3
03/12/2021
31.78
 205,900 31.98 32.02 31.78 2,600 11,300 -0.3
02/12/2021
31.98
 103,800 31.94 32.42 31.98 200 3,200 -0.1
01/12/2021
31.94
 131,700 32.06 32.34 31.82 5,300 15,500 -0.4
30/11/2021
32.06
 168,000 32.02 32.42 31.94 2,400 6,000 -0.1
29/11/2021
32.02
 232,000 32.02 32.10 31.30 600 3,200 0
26/11/2021
32.02
 214,700 32.22 32.50 31.94 6,000 16,800 -0.4
25/11/2021
32.22
 181,000 32.18 32.50 31.94 2,000 1,600 0.0
24/11/2021
32.18
 176,700 32.18 33.14 32.02 1,200 22,100 -0.8
23/11/2021
32.18
 225,900 31.90 32.78 31.22 14,700 2,800 0.5
22/11/2021
31.90
 362,600 32.66 32.66 31.74 5,900 15,000 -0.4
19/11/2021
32.66
 609,700 34.27 34.27 32.02 15,400 12,500 0.1
18/11/2021
34.27
 319,800 34.87 34.87 34.27 2,200 16,300 -0.6
17/11/2021
34.87
 179,300 35.63 35.63 34.83 3,700 2,200 0.1
16/11/2021
35.63
 725,600 34.59 36.03 33.66 5,800 2,400 0.1
15/11/2021
34.59
 253,000 34.91 35.19 34.43 4,300 300 0.2
12/11/2021
34.91
 541,200 34.23 34.91 33.34 17,700 0 0.7
11/11/2021
34.23
 413,800 34.91 34.91 33.62 18,700 800 0.8
10/11/2021
34.91
 230,000 35.27 35.27 34.59 25,000 0 1.1
09/11/2021
35.27
 682,700 34.43 35.95 34.43 3,400 22,700 -0.9
08/11/2021
34.43
 1,099,400 32.18 34.43 32.50 22,800 1,100 0.9
05/11/2021
32.18
 238,200 31.94 32.26 31.74 7,000 0 0.3
04/11/2021
31.94
 212,200 31.94 32.14 31.54 5,400 600 0.1
03/11/2021
31.94
 474,900 32.14 32.98 31.86 4,000 0 0.2
02/11/2021
32.14
 217,700 32.18 32.34 31.86 5,200 1,400 0.2
01/11/2021
32.18
 289,100 31.78 32.42 31.86 13,800 7,100 0.3
29/10/2021
31.78
 254,700 31.82 31.98 31.62 2,200 4,700 -0.1
28/10/2021
31.82
 241,300 31.70 31.94 31.42 2,300 20,600 -0.7
27/10/2021
31.70
 195,400 31.62 32.18 31.54 1,000 9,400 -0.3
26/10/2021
31.62
 171,300 30.90 31.62 30.50 10,500 0 0.4
25/10/2021
30.90
 392,400 31.38 32.42 30.90 9,100 2,000 0.3
22/10/2021
31.38
 254,300 31.94 31.94 31.30 5,300 0 0.2
21/10/2021
31.94
 389,700 31.62 31.94 31.22 4,100 5,000 -0.0
20/10/2021
31.62
 222,300 32.54 32.66 31.22 300 10,300 -0.4
19/10/2021
32.54
 269,200 32.82 33.22 32.42 2,100 13,000 -0.4
18/10/2021
32.82
 953,300 31.74 33.14 31.82 0 1,200 -0.0
15/10/2021
31.74
 255,700 31.58 31.78 31.54 2,400 0 0.1
14/10/2021
31.58
 181,800 31.42 31.58 31.14 8,600 0 0.3
13/10/2021
31.42
 174,900 31.34 31.58 31.14 4,200 1,900 0.1
12/10/2021
31.34
 125,500 31.78 31.78 31.22 3,000 2,800 0.0
11/10/2021
31.78
 269,300 31.90 32.30 31.70 6,100 15,900 -0.4
08/10/2021
31.90
 409,700 31.26 32.42 31.54 3,900 11,000 -0.3
07/10/2021
31.26
 223,000 30.62 31.26 30.46 10,000 0 0.4
06/10/2021
30.62
 115,700 30.46 31.14 30.50 100 4,800 -0.2
05/10/2021
30.46
 188,800 30.74 30.74 30.34 3,100 48,400 -1.7
04/10/2021
30.74
 96,400 30.66 30.90 30.26 3,900 0 0.1
01/10/2021
30.66
 116,900 30.78 30.94 30.50 96,389 86,789 0.4
30/09/2021
30.78
 78,700 30.54 31.06 30.66 6,000 400 0.2
29/09/2021
30.54
 119,200 30.02 30.54 29.86 13,300 10,200 0.1
28/09/2021
30.02
 162,400 30.06 30.26 29.62 9,400 9,900 -0.0
27/09/2021
30.06
 366,200 30.78 30.78 30.06 300 17,800 -0.7
24/09/2021
30.78
 164,900 30.98 30.98 30.66 0 9,800 -0.4
23/09/2021
30.98
 138,500 31.26 31.30 30.90 5,400 20,000 -0.6
22/09/2021
31.26
 159,000 30.90 31.38 30.46 7,600 2,900 0.2
21/09/2021
30.90
 309,100 31.38 31.38 30.46 1,100 8,500 -0.3
20/09/2021
31.38
 327,100 31.62 32.06 31.30 3,400 6,200 -0.1
17/09/2021
31.62
 255,500 31.18 31.70 31.10 13,300 6,000 0.3
16/09/2021
31.18
 165,100 31.22 31.34 30.94 1,000 4,100 -0.1
15/09/2021
31.22
 171,000 31.14 31.34 30.90 11,600 1,100 0.4
14/09/2021
31.14
 217,600 31.46 31.62 31.14 14,500 2,900 0.5

Chính sách bảo mật | Điều khoản sử dụng |