CTCP Kho Vận Tân Cảng (tcw)

29.70
0.10
(0.34%)
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
(2026-08-17) 		0.60 2.07% 54,300 -2,800 0
29
29.70
29.70
2 tháng
(2026-07-16) 		0.50 1.72% 114,700 -2,800 0
28.70
29.70
29.70
3 tháng
(2026-06-16) 		-0.29 -0.98% 243,300 -2,800 0
28.70
30.10
29.70
6 tháng
(2026-03-18) 		-0.39 -1.29% 512,000 2,600 0
28.59
30.17
29.70
12 tháng
(2025-09-19) 		0.36 1.22% 1,462,000 -2,800 -0.2
28.41
30.45
29.70
24 tháng
(2024-09-24) 		3.40 12.99% 5,729,455 -2,799 -0.2
23.26
33.37
29.70
36 tháng
(2023-10-02) 		7.88 36.25% 7,848,929 -1,899 -0.2
21.32
33.37
29.70
60 tháng
(2021-10-11) 		6.78 29.68% 12,674,576 99,255 2.6
16.80
33.37
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2023
19.32
 2,200 19.32 19.32 19.32 1,900 0 0.0
18/01/2023
19.32
 10,912 19.17 19.32 19.32 5,500 0 0.1
17/01/2023
19.17
 17,900 18.58 19.32 18.80 8,800 0 0.2
16/01/2023
18.58
 2,200 18.43 18.58 18.43 1,600 0 0.0
13/01/2023
18.43
 300 18.43 18.43 18.43 100 0 0.0
12/01/2023
18.43
 0 18.58 18.43 18.58 0 0 0
11/01/2023
18.58
 5,900 18.36 18.58 18.21 1,400 0 0.0
10/01/2023
18.36
 1,000 18.28 18.43 18.06 500 0 0.0
09/01/2023
18.28
 2,500 18.43 18.50 18.28 1,300 0 0.0
06/01/2023
18.43
 5,000 18.43 18.43 18.28 2,200 3,600 -0.0
05/01/2023
18.43
 1,000 18.50 18.50 18.21 0 0 0
04/01/2023
18.50
 400 18.21 18.50 18.50 300 0 0.0
03/01/2023
18.21
 3,402 18.21 18.21 18.21 1,300 0 0.0
30/12/2022
18.21
 7,141 18.21 18.21 17.09 6,300 100 0.2
29/12/2022
18.21
 2,000 17.84 18.21 18.21 1,000 0 0.0
28/12/2022
17.84
 2,000 17.84 17.84 17.84 1,000 0 0.0
27/12/2022
17.84
 1,000 17.91 17.91 17.84 0 0 0
26/12/2022
17.91
 2,600 18.21 18.21 17.84 2,200 0 0.1
23/12/2022
18.21
 39 18.21 18.21 18.21 0 0 0
22/12/2022
18.21
 452 17.91 18.21 18.21 0 0 0
21/12/2022
17.91
 1,000 17.91 17.91 17.91 0 0 0
20/12/2022
17.91
 606 18.21 18.21 17.91 0 0 0
19/12/2022
18.21
 100 18.13 18.21 18.21 0 0 0
16/12/2022
18.13
 4,803 18.21 18.21 18.13 2,900 0 0.1
15/12/2022
18.21
 1,603 18.21 18.21 17.09 700 100 0.0
14/12/2022
18.21
 3,500 18.21 18.21 18.21 1,700 0 0.0
13/12/2022
18.21
 330 18.21 18.21 18.21 100 0 0.0
12/12/2022
18.21
 1,800 18.21 18.21 18.21 0 0 0
09/12/2022
18.21
 2,153 18.13 18.21 18.21 0 0 0
08/12/2022
18.13
 400 18.13 18.21 18.13 0 0 0
07/12/2022
18.13
 0 18.13 18.13 18.13 0 0 0
06/12/2022
18.13
 160 18.21 18.21 18.13 0 0 0
05/12/2022
18.21
 7,152 18.50 18.73 18.13 0 6,200 -0.2
02/12/2022
18.50
 6,710 18.50 18.50 17.84 0 0 0
01/12/2022
18.50
 15,401 18.50 18.88 18.50 0 0 0
30/11/2022
18.50
 102 17.84 18.50 18.50 0 0 0
29/11/2022
17.84
 1,347 18.28 18.88 17.84 0 0 0
28/11/2022
18.28
 600 18.36 18.36 18.28 0 0 0
25/11/2022
18.36
 3,330 17.09 18.36 18.21 0 0 0
24/11/2022
17.09
 900 18.13 18.13 17.09 0 0 0
23/11/2022
18.13
 110 17.84 18.13 18.13 0 0 0
22/11/2022
17.84
 2,200 17.09 17.84 17.09 0 0 0
21/11/2022
17.09
 3 17.09 17.09 17.09 0 0 0
18/11/2022
17.09
 2,900 17.09 17.09 17.09 0 0 0
17/11/2022
17.09
 432 17.02 17.09 17.09 400 0 0.0
16/11/2022
17.02
 22,200 16.80 17.02 16.94 100 0 0.0
15/11/2022
16.80
 1,366 17.09 17.09 16.80 0 0 0
14/11/2022
17.09
 3,800 17.84 17.84 17.09 0 0 0
11/11/2022
17.84
 1,253 17.84 17.84 16.35 0 0 0
10/11/2022
17.84
 6,101 18.21 18.21 17.69 0 0 0
09/11/2022
18.21
 19,600 17.84 18.21 18.21 0 0 0
08/11/2022
17.84
 2,600 18.36 18.36 17.84 0 0 0
07/11/2022
18.36
 4,705 18.36 18.43 17.46 0 0 0
04/11/2022
18.36
 11,800 18.36 18.36 18.28 0 0 0
03/11/2022
18.36
 24,300 18.43 18.43 18.36 0 5,300 -0.1
02/11/2022
18.43
 5,410 18.43 18.43 18.36 0 1,100 -0.0
01/11/2022
18.43
 8,200 18.43 18.43 18.36 0 0 0
31/10/2022
18.43
 5,075 18.43 18.43 18.43 0 0 0
28/10/2022
18.43
 128 17.84 18.43 18.43 0 0 0
27/10/2022
17.84
 0 17.84 17.84 17.84 0 0 0
26/10/2022
17.84
 100 17.84 17.84 17.84 0 0 0
25/10/2022
17.84
 10,200 17.46 17.84 14.86 9,500 100 0.2
24/10/2022
17.46
 0 17.46 17.46 17.46 0 0 0
21/10/2022
17.46
 3,900 18.65 18.65 17.46 0 0 0
20/10/2022
18.65
 100 18.65 18.65 18.65 0 0 0
19/10/2022
18.65
 111 18.13 18.65 18.65 0 0 0
18/10/2022
18.13
 310 18.65 18.95 18.13 0 0 0
17/10/2022
18.65
 133 18.58 18.65 18.65 0 0 0
14/10/2022
18.58
 800 18.73 18.88 18.58 500 0 0.0
13/10/2022
18.73
 680 18.28 18.88 16.42 0 0 0
12/10/2022
18.28
 300 18.80 18.80 18.28 0 0 0
11/10/2022
18.80
 300 18.28 18.88 18.80 0 0 0
10/10/2022
18.28
 460 17.61 19.02 17.69 0 0 0
07/10/2022
17.61
 3,847 18.21 18.50 17.46 0 0 0
06/10/2022
18.21
 1,500 18.28 19.02 18.21 0 0 0
05/10/2022
18.28
 6,402 18.36 18.88 18.28 0 5,600 -0.1
04/10/2022
18.36
 3,901 18.73 18.73 18.28 0 800 -0.0
03/10/2022
18.73
 6,645 18.80 18.80 18.73 0 0 0
30/09/2022
18.80
 7,451 18.88 19.17 17.09 0 0 0
29/09/2022
18.88
 1,932 19.77 19.77 18.88 0 0 0
28/09/2022
19.77
 800 18.58 19.84 18.88 0 0 0
27/09/2022
18.58
 1,230 18.88 18.95 18.58 0 0 0
26/09/2022
18.88
 1,900 18.58 21.03 18.58 0 0 0
23/09/2022
18.58
 6,800 18.21 18.95 18.50 0 0 0
22/09/2022
18.21
 5,598 18.88 20.59 16.80 0 0 0
21/09/2022
18.88
 520 18.65 18.88 18.58 0 0 0
20/09/2022
18.65
 3,912 18.95 18.95 18.50 0 0 0
19/09/2022
18.95
 9,362 19.69 19.69 18.58 0 0 0
16/09/2022
19.69
 2,600 18.65 19.69 19.69 0 0 0
15/09/2022
18.65
 561 18.80 21.25 17.91 0 0 0
14/09/2022
18.80
 8,955 18.50 18.80 18.50 0 0 0
13/09/2022
18.50
 1,011 18.50 18.50 18.50 0 0 0
12/09/2022
18.50
 11,017 18.58 18.58 18.50 0 0 0
09/09/2022
18.58
 14,900 18.43 18.73 18.21 0 0 0
08/09/2022
18.43
 18,100 18.58 18.73 18.43 0 0 0
07/09/2022
18.58
 26,500 18.73 18.88 18.58 0 0 0
06/09/2022
18.73
 11,000 18.88 18.95 18.73 0 5,900 -0.1
05/09/2022
18.88
 4,400 18.80 18.88 18.88 0 0 0
31/08/2022
18.80
 3,600 18.80 18.80 18.73 0 0 0
30/08/2022
18.80
 1,710 18.88 18.95 18.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |