CTCP Kho Vận Tân Cảng (tcw)

32.60
0.20
(0.62%)
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
(2025-11-04) 		0.90 2.86% 163,500 5,900 0.2
31.50
32.80
32.40
2 tháng
(2025-10-06) 		1.20 3.85% 341,800 36,100 1.1
30.90
32.80
32.40
3 tháng
(2025-09-05) 		0.80 2.53% 506,000 5,000 0.2
30.60
32.80
32.40
6 tháng
(2025-06-09) 		1.39 4.47% 1,488,600 300 -0.1
29.60
32.80
32.40
12 tháng
(2024-12-09) 		4.18 14.81% 4,392,626 1 -0.1
25.05
35.95
32.40
24 tháng
(2023-12-15) 		9.17 39.49% 6,592,529 1 -0.0
23.23
35.95
32.40
36 tháng
(2022-12-20) 		13.11 67.94% 7,978,757 129,055 3.4
19.21
35.95
32.40
60 tháng
(2020-12-30) 		14.23 78.32% 20,111,817 529,055 15.7
17.69
35.95
32.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
32.60
 400 32.40 32.70 32.40 0 0 0
04/12/2025
32.40
 100 32.40 32.40 32.40 0 0 0
03/12/2025
32.40
 2,800 32.50 32.50 32.20 0 0 0
02/12/2025
32
 3,400 32.30 32.40 32 0 0 0
01/12/2025
32.10
 5,200 32.40 32.40 31.90 0 0 0
28/11/2025
32
 3,100 32.10 32.20 32 0 0 0
27/11/2025
32.10
 1,400 32.10 32.30 32.10 0 0 0
26/11/2025
32.40
 1,800 32.40 32.40 32.40 0 0 0
25/11/2025
32.20
 4,000 32.60 32.60 32.10 0 0 0
24/11/2025
32.50
 20,200 32.40 32.50 32 0 0 0
21/11/2025
32.30
 6,100 32.60 32.60 32.30 0 0 0
20/11/2025
32.80
 7,400 32.70 32.80 32.30 0 0 0
19/11/2025
32.60
 40,800 32.20 33 32.20 0 0 0
18/11/2025
32.30
 11,400 31.90 32.30 31.90 0 0 0
17/11/2025
31.70
 5,200 31.80 31.90 31.70 0 0 0
14/11/2025
31.80
 5,700 31.70 31.80 31.50 300 0 0.0
13/11/2025
31.80
 2,300 31.70 31.80 31.70 0 0 0
12/11/2025
31.70
 5,400 31.60 31.70 31.50 0 0 0
11/11/2025
31.60
 4,200 31.80 31.80 31.50 100 0 0.0
10/11/2025
32
 10,300 31.50 32 31.50 5,300 0 0.2
07/11/2025
31.50
 7,400 31.90 32.10 31.50 100 0 0.0
06/11/2025
31.90
 800 31.90 31.90 31.90 0 0 0
05/11/2025
31.90
 2,400 31.90 32 31.60 100 0 0.0
04/11/2025
31.50
 12,200 32 32 31.40 0 0 0
03/11/2025
32.20
 8,900 32 32.40 31.90 0 0 0
31/10/2025
32.10
 34,600 31.40 32.50 31.40 100 0 0.0
30/10/2025
31.80
 1,900 31.10 31.80 30.90 0 0 0
29/10/2025
31.10
 2,000 31 31.40 31 0 0 0
28/10/2025
31.20
 5,300 31.30 31.30 30.90 100 0 0.0
27/10/2025
31.10
 5,100 31.40 31.40 30.90 500 0 0.0
24/10/2025
30.90
 5,200 31 31.20 30.90 0 0 0
23/10/2025
31.40
 24,800 31.50 31.50 30.90 1,100 0 0.0
22/10/2025
31.40
 4,300 31.40 31.70 31.40 1,900 0 0.1
21/10/2025
31.30
 10,500 33.10 33.10 31 4,200 0 0.1
20/10/2025
31.50
 13,300 31.70 31.80 31.10 1,100 0 0.0
17/10/2025
31.60
 8,800 31.70 31.70 31.50 5,100 0 0.2
16/10/2025
31.50
 12,500 31.50 31.60 31.40 6,000 0 0.2
15/10/2025
31.60
 12,100 31.50 31.60 31.30 0 0 0
14/10/2025
31.50
 13,400 31.20 31.50 31 8,000 0 0.3
13/10/2025
31.20
 1,100 31.40 31.40 31 200 0 0.0
10/10/2025
31.50
 2,200 31.80 31.80 30.60 0 0 0
09/10/2025
31.60
 7,300 31.10 31.60 31.10 0 0 0
08/10/2025
31
 1,000 31.40 31.40 31 0 0 0
07/10/2025
31.30
 3,200 31.20 31.50 31.20 1,900 0 0.1
06/10/2025
31.20
 800 31.10 31.20 31.10 0 0 0
03/10/2025
30.60
 4,600 30.80 30.80 30.40 0 0 0
02/10/2025
31
 2,200 31.30 31.30 31 0 100 -0.0
01/10/2025
31
 6,100 30.70 31.30 30.70 900 4,600 -0.1
30/09/2025
30.60
 2,200 31.60 31.60 30.60 0 1,000 -0.0
29/09/2025
31.40
 3,500 31.40 31.40 31.40 2,800 2,500 0.0
26/09/2025
31.40
 7,700 31.30 31.50 31.30 7,300 6,900 0.0
25/09/2025
31.20
 16,500 31.20 31.30 31.10 0 13,000 -0.4
24/09/2025
31.20
 15,900 31.20 31.30 31.20 0 11,200 -0.3
23/09/2025
31.30
 14,400 31.40 31.40 31.20 0 7,800 -0.2
22/09/2025
31.30
 5,400 31.70 31.70 31.10 0 0 0
19/09/2025
31.50
 1,100 31.40 31.50 31.40 0 0 0
18/09/2025
31.40
 4,400 31.70 31.70 31.40 0 0 0
17/09/2025
31.40
 4,200 31.70 31.70 31.40 0 0 0
16/09/2025
31.70
 4,300 31.50 31.70 31.50 0 0 0
15/09/2025
31.30
 11,800 31.50 31.70 31.20 0 0 0
12/09/2025
31.20
 900 31.30 31.60 31.20 0 0 0
11/09/2025
31
 15,700 31.50 31.50 31 0 0 0
10/09/2025
31.10
 15,200 31.70 31.70 31.10 0 0 0
09/09/2025
31.70
 6,900 31.80 31.80 31.30 0 0 0
08/09/2025
31.50
 12,700 31.50 31.50 31.20 0 0 0
05/09/2025
31.60
 8,500 31.50 31.80 31.50 5,000 0 0.2
04/09/2025
31.50
 3,600 32 32 31.50 0 0 0
03/09/2025
31.90
 2,100 31.90 31.90 31.80 100 0 0.0
29/08/2025
31.50
 49,300 31.50 31.80 31.50 0 5,000 -0.2
28/08/2025
31.70
 9,500 31.50 31.90 31.50 0 0 0
27/08/2025
31.50
 5,000 31.50 31.60 31.50 0 100 -0.0
26/08/2025
31.50
 2,200 31.10 32.20 31.10 0 0 0
25/08/2025
31.40
 5,200 31.60 31.60 31.30 0 0 0
22/08/2025
31.50
 39,000 32 32.30 31.40 0 0 0
21/08/2025
32
 8,800 31.80 32 31.80 0 0 0
20/08/2025
31.80
 13,400 32.10 32.50 31.50 100 0 0.0
19/08/2025
32.50
 19,300 32.50 32.70 32.10 200 100 0.0
18/08/2025
32.50
 22,200 32 32.60 32 200 200 0
15/08/2025
32.10
 9,800 32 32.20 32 0 0 0
14/08/2025
32
 20,400 32.20 32.80 31.30 1,600 0 0.1
13/08/2025
32.20
 25,700 32.50 35.30 32 0 200 -0.0
12/08/2025
31.70
 29,800 32 32 31.60 0 0 0
11/08/2025
31.70
 14,800 31.80 32 31.50 600 200 0.0
08/08/2025
31.70
 19,100 32.30 32.50 31.70 0 0 0
07/08/2025
31.70
 10,400 31.30 32 31.30 0 0 0
06/08/2025
31.20
 19,100 30.80 31.20 30.70 0 0 0
05/08/2025
30.70
 10,400 30.70 30.80 30.60 0 0 0
04/08/2025
30.70
 27,000 30.60 30.90 30.50 0 2,000 -0.1
01/08/2025
30.60
 10,600 30.60 30.70 30.40 0 0 0
31/07/2025
30.50
 30,000 30.60 30.60 30.50 0 0 0
30/07/2025
30.50
 17,600 30.60 30.90 30.50 0 0 0
29/07/2025
30.30
 14,000 30.50 30.60 30.20 0 0 0
28/07/2025
30.40
 10,100 30.30 30.60 30.30 500 0 0.0
25/07/2025
30.50
 23,900 30.50 30.50 30.20 0 0 0
24/07/2025
30.40
 7,800 30.50 30.50 30.40 0 0 0
23/07/2025
30.50
 16,800 30 30.50 30 0 0 0
22/07/2025
30
 15,900 30.40 30.40 30 0 400 -0.0
21/07/2025
30.40
 3,100 30.40 30.50 30.40 0 100 -0.0
18/07/2025
30.50
 10,600 30.60 30.60 30.50 0 0 0
17/07/2025
30.50
 34,900 30.50 30.60 30.40 0 0 0
16/07/2025
30.60
 12,100 30.50 30.60 30 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |