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)
13/09/2021
31.46
 252,700 31.78 31.90 31.22 3,100 8,900 -0.2
10/09/2021
31.78
 232,400 31.74 32.18 31.54 7,100 300 0.3
09/09/2021
31.74
 185,600 31.22 31.90 31.22 10,800 1,000 0.4
08/09/2021
31.22
 429,100 32.02 32.02 30.86 6,100 7,300 -0.0
07/09/2021
32.02
 397,800 33.38 33.50 32.02 800 28,100 -1.1
06/09/2021
33.38
 680,700 32.46 33.50 32.74 20,100 2,200 0.7
01/09/2021
32.46
 656,900 31.38 32.82 31.30 17,300 100 0.7
31/08/2021
31.38
 324,300 31.90 31.90 31.22 2,200 0 0.1
30/08/2021
31.90
 306,600 31.38 32.42 31.70 7,700 7,300 0.0
27/08/2021
31.38
 312,400 31.42 31.90 31.06 2,300 2,700 -0.0
26/08/2021
31.42
 419,000 30.30 32.18 30.42 600 3,900 -0.1
25/08/2021
30.30
 112,100 30.02 30.30 29.62 28,100 0 1.1
24/08/2021
30.02
 261,400 30.26 30.58 29.86 18,700 7,000 0.4
23/08/2021
30.26
 237,700 30.50 30.74 30.10 7,600 0 0.3
20/08/2021
30.50
 419,000 30.98 31.30 30.46 76,300 11,200 2.5
19/08/2021
30.98
 236,000 30.62 31.34 30.42 19,000 2,100 0.7
18/08/2021
30.62
 265,700 30.58 31.06 30.26 23,600 2,300 0.8
17/08/2021
30.58
 414,700 31.42 31.46 30.46 6,400 2,900 0.1
16/08/2021
31.42
 471,000 31.98 32.70 31.38 4,800 20,100 -0.6
13/08/2021
31.98
 574,800 31.42 32.18 30.02 19,200 15,200 0.1
12/08/2021
31.42
 1,070,400 33.78 33.78 31.42 12,400 7,000 0.2
11/08/2021
33.78
 821,000 32.14 34.27 32.06 16,500 25,900 -0.4
10/08/2021
32.14
 700,800 31.70 32.50 31.06 3,600 23,900 -0.8
09/08/2021
31.70
 782,300 30.26 32.02 30.26 18,700 6,500 0.5
06/08/2021
30.26
 497,500 29.50 30.82 29.54 6,900 2,700 0.2
05/08/2021
29.50
 321,500 29.94 29.94 29.30 8,800 500 0.3
04/08/2021
29.94
 595,900 30.50 31.26 29.86 1,800 7,500 -0.2
03/08/2021
30.50
 750,600 28.66 30.66 28.82 3,300 9,400 -0.2
02/08/2021
28.66
 420,700 27.34 28.86 27.14 4,500 8,800 -0.2
30/07/2021
27.34
 371,100 26.86 27.38 26.54 3,400 2,900 0.0
29/07/2021
26.86
 235,400 26.66 27.14 26.66 500 17,500 -0.6
28/07/2021
26.66
 350,400 25.78 26.74 25.46 1,000 100 0.0
27/07/2021
25.78
 189,700 25.98 26.42 25.62 11,500 15,200 -0.1
26/07/2021
25.98
 321,200 25.50 26.42 24.82 2,000 11,800 -0.3
23/07/2021
25.50
 244,000 25.62 26.26 25.22 7,000 51,800 -1.4
22/07/2021
25.62
 270,500 24.42 25.78 24.42 9,800 0 0.3
21/07/2021
24.42
 240,300 24.18 24.66 24.30 3,500 4,600 -0.0
20/07/2021
24.18
 235,700 23.90 24.82 23.46 35,100 5,600 0.9
19/07/2021
23.90
 412,100 25.50 25.50 23.78 17,800 1,800 0.5
16/07/2021
25.50
 337,200 25.94 25.94 24.82 7,000 7,800 -0.0
15/07/2021: Cổ tức tiền mặt tỉ lệ: 50%
15/07/2021
25.94
 307,700 27.38 27.38 25.62 7,700 17,600 -0.3
14/07/2021
27.38
 393,200 27.87 28.01 27.17 17,600 10,100 0.3
13/07/2021
27.87
 287,600 27.59 28.29 27.59 17,900 7,200 0.4
12/07/2021
27.59
 512,900 28.18 28.64 26.33 37,600 24,100 0.5
09/07/2021
28.18
 241,200 28.57 28.64 27.94 6,100 51,500 -1.8
08/07/2021
28.57
 234,800 27.94 28.57 27.94 6,800 0 0.2
07/07/2021
27.94
 275,700 27.94 27.97 27.24 30,600 1,300 1.2
06/07/2021
27.94
 319,300 28.46 28.95 27.94 4,000 900 0.1
05/07/2021
28.46
 416,200 28.92 28.92 28.22 4,900 2,100 0.1
02/07/2021
28.92
 361,200 29.34 29.34 28.67 24,400 1,300 1.0
01/07/2021
29.34
 835,000 28.22 29.96 28.64 15,000 1,900 0.5
30/06/2021
28.22
 856,400 26.40 28.22 28.08 5,400 0 0.2
29/06/2021
26.40
 149,100 26.44 26.47 26.19 300 500 -0.0
28/06/2021
26.44
 140,500 26.40 26.54 26.33 100 500 -0.0
25/06/2021
26.40
 179,200 25.56 26.47 25.56 8,200 400 0.3
24/06/2021
25.56
 138,500 25.70 25.91 25.49 1,400 4,000 -0.1
23/06/2021
25.70
 209,600 26.09 26.09 25.49 2,000 2,400 -0.0
22/06/2021
26.09
 227,000 26.23 26.26 25.70 1,000 7,600 -0.2
21/06/2021
26.23
 337,000 26.61 26.75 26.19 6,100 5,600 0.0
18/06/2021
26.61
 312,300 26.12 26.68 26.19 6,600 0 0.3
17/06/2021
26.12
 315,500 25.56 26.26 25.42 6,600 100 0.2
16/06/2021
25.56
 227,900 25.84 26.19 25.14 4,800 7,000 -0.1
15/06/2021
25.84
 432,600 25.46 26.12 25.39 4,600 0 0.2
14/06/2021
25.46
 348,300 25.01 25.49 25.11 700 100 0.0
11/06/2021
25.01
 347,100 24.59 25.49 24.66 2,300 200 0.1
10/06/2021
24.59
 330,700 24.31 24.73 24.38 12,200 0 0.4
09/06/2021
24.31
 187,800 24.03 24.38 23.96 3,400 5,700 -0.1
08/06/2021
24.03
 195,200 24.06 24.45 24.03 0 1,200 -0.0
07/06/2021
24.06
 110,400 24.20 24.24 23.89 2,700 200 0.1
04/06/2021
24.20
 124,900 24.41 24.62 23.75 11,900 1,700 0.4
03/06/2021
24.41
 261,200 23.96 24.41 24.10 4,500 400 0.1
02/06/2021
23.96
 260,100 23.54 24.10 23.33 51,500 0 1.7
01/06/2021
23.54
 128,300 24.03 24.24 23.40 9,700 0 0.3
31/05/2021
24.03
 195,700 24.17 24.17 23.05 1,000 800 0.0
28/05/2021
24.17
 146,500 23.96 24.38 23.96 4,700 0 0.2
27/05/2021
23.96
 306,800 24.41 25.08 23.96 3,100 0 0.1
26/05/2021
24.41
 576,500 23.33 24.45 23.40 4,300 500 0.1
25/05/2021
23.33
 313,300 22.63 23.75 22.63 0 2,400 -0.1
24/05/2021
22.63
 219,100 22.07 22.94 22.21 0 1,500 -0.0
21/05/2021
22.07
 307,100 21.02 22.28 21.02 4,000 1,800 0.1
20/05/2021
21.02
 79,800 21.02 21.30 20.81 800 2,500 -0.1
19/05/2021
21.02
 43,500 21.23 21.23 20.95 600 1,300 -0.0
18/05/2021
21.23
 33,700 21.37 21.37 21.09 0 2,300 -0.1
17/05/2021
21.37
 123,200 21.20 21.65 21.20 200 5,900 -0.2
14/05/2021
21.20
 129,100 20.67 21.30 20.64 4,600 2,400 0.1
13/05/2021
20.67
 91,500 20.71 20.71 20.60 300 1,100 -0.0
12/05/2021
20.71
 43,700 20.64 20.81 20.57 0 2,400 -0.1
11/05/2021
20.64
 57,200 20.54 20.88 20.54 100 500 -0.0
10/05/2021
20.54
 158,000 20.54 20.60 20.19 0 100 -0.0
07/05/2021
20.54
 159,100 20.88 20.88 20.47 1,000 1,800 -0.0
06/05/2021
20.88
 47,000 20.88 21.16 20.67 0 2,300 -0.1
05/05/2021
20.88
 85,000 20.74 21.02 20.60 200 0 0.0
04/05/2021
20.74
 86,800 21.02 21.02 20.67 900 7,200 -0.2
29/04/2021
21.02
 42,000 20.95 21.30 20.95 500 3,400 -0.1
28/04/2021
20.95
 18,100 20.88 21.30 20.92 1,900 3,600 -0.1
27/04/2021
20.88
 30,700 20.54 20.88 20.54 100 100 0
26/04/2021
20.54
 86,700 20.85 21.30 20.33 700 8,800 -0.2
23/04/2021
20.85
 140,000 20.74 20.88 20.60 500 2,600 -0.1
22/04/2021
20.74
 114,500 21.23 21.23 20.74 0 12,500 -0.1
20/04/2021
21.23
 95,800 21.23 21.37 21.09 200 2,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |