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
(2025-11-05) 		0.50 1.57% 151,400 5,900 0.2
31.50
32.80
32.60
2 tháng
(2025-10-06) 		1.20 3.85% 341,900 36,100 1.1
30.90
32.80
32.60
3 tháng
(2025-09-08) 		0.90 2.86% 497,600 0 0.0
30.60
32.80
32.60
6 tháng
(2025-06-09) 		1.39 4.47% 1,488,700 300 -0.1
29.60
32.80
32.60
12 tháng
(2024-12-10) 		4.37 15.58% 4,390,225 1 -0.1
25.05
35.95
32.60
24 tháng
(2023-12-18) 		9.17 39.49% 6,588,729 1 -0.0
23.23
35.95
32.60
36 tháng
(2022-12-21) 		13.11 67.94% 7,978,251 129,055 3.4
19.21
35.95
32.60
60 tháng
(2020-12-31) 		14.16 77.65% 20,087,341 532,355 15.7
17.69
35.95
32.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2022
23.17
 63,617 23.54 23.54 22.42 0 0 0
22/04/2022
23.54
 20,400 23.99 23.99 23.17 0 0 0
21/04/2022
23.99
 47,500 23.91 24.06 23.17 0 0 0
20/04/2022
23.91
 32,100 23.91 24.21 23.76 0 0 0
19/04/2022
23.91
 15,500 23.91 24.06 23.76 0 0 0
18/04/2022
23.91
 17,600 24.29 24.29 23.84 0 0 0
15/04/2022
24.29
 3,500 24.29 24.29 24.21 0 0 0
14/04/2022
24.29
 13,400 24.29 24.29 24.14 0 0 0
13/04/2022
24.29
 30,300 23.91 24.29 23.62 0 0 0
12/04/2022
23.91
 41,908 24.06 24.21 23.54 0 0 0
08/04/2022
24.06
 33,450 24.29 24.29 24.06 3,000 0 0.1
07/04/2022
24.29
 86,345 24.29 24.36 23.99 0 0 0
06/04/2022
24.29
 5,249 24.44 24.44 23.91 0 0 0
05/04/2022
24.44
 3,300 24.14 24.51 24.14 0 0 0
04/04/2022
24.14
 31,042 24.06 24.29 23.84 0 6,300 -0.2
01/04/2022
24.06
 19,500 23.84 24.14 23.76 0 0 0
31/03/2022
23.84
 69 23.91 23.91 23.84 0 0 0
30/03/2022
23.91
 1,800 24.06 24.06 23.76 0 0 0
29/03/2022
24.06
 18,301 24.06 24.29 23.84 0 0 0
28/03/2022
24.06
 13,203 23.76 24.06 23.76 0 0 0
25/03/2022
23.76
 10,200 23.76 23.91 23.69 0 0 0
24/03/2022
23.76
 12,052 23.91 23.91 23.69 0 0 0
23/03/2022
23.91
 28,100 23.76 24.21 23.76 0 0 0
22/03/2022
23.76
 2,073 23.84 23.84 23.62 0 0 0
21/03/2022
23.84
 3,406 23.84 23.91 23.54 0 0 0
18/03/2022
23.84
 3,440 23.62 24.14 23.54 0 0 0
17/03/2022
23.62
 500 24.06 24.21 23.62 0 0 0
16/03/2022
24.06
 1,210 23.91 24.06 23.91 0 0 0
15/03/2022
23.91
 4,300 23.99 24.44 23.91 0 0 0
14/03/2022
23.99
 38,415 23.91 23.99 23.24 0 0 0
11/03/2022
23.91
 1,000 24.14 24.14 23.91 0 0 0
10/03/2022
24.14
 5,100 24.21 24.21 23.91 0 0 0
09/03/2022
24.21
 28,200 23.91 24.36 23.24 0 0 0
08/03/2022
23.91
 21,316 23.91 23.91 23.91 0 0 0
07/03/2022
23.91
 37,110 23.91 24.29 23.84 0 0 0
04/03/2022
23.91
 37,700 24.06 24.06 23.17 0 0 0
03/03/2022
24.06
 101,300 23.47 24.29 23.62 0 0 0
02/03/2022
23.47
 17,003 23.47 23.84 23.32 0 0 0
01/03/2022
23.47
 9,254 23.47 23.54 23.47 0 0 0
28/02/2022
23.47
 5,070 23.54 23.62 23.24 0 0 0
25/02/2022
23.54
 5,600 23.69 23.76 23.54 0 4,100 -0.1
24/02/2022
23.69
 11,195 23.62 23.69 23.32 0 0 0
23/02/2022
23.62
 5,200 23.62 23.76 23.62 0 0 0
22/02/2022
23.62
 10,300 23.69 23.76 23.54 0 0 0
21/02/2022
23.69
 6,700 23.84 23.84 23.54 0 0 0
18/02/2022
23.84
 1,329 23.84 23.84 23.54 0 0 0
17/02/2022
23.84
 12,164 23.91 23.91 23.84 0 3,900 -0.1
16/02/2022
23.91
 6,776 23.99 23.99 23.62 0 0 0
15/02/2022
23.99
 24,035 23.84 23.99 23.24 0 0 0
14/02/2022
23.84
 10,232 23.54 23.91 23.32 0 0 0
11/02/2022
23.54
 5,500 23.47 23.54 23.32 0 0 0
10/02/2022
23.47
 4,700 23.39 23.62 23.47 0 0 0
09/02/2022
23.39
 7,580 23.47 23.54 23.32 0 0 0
08/02/2022
23.47
 15,700 23.17 23.69 23.47 0 0 0
07/02/2022
23.17
 4,000 23.17 23.62 23.17 0 0 0
28/01/2022
23.17
 6,000 23.39 23.39 22.94 0 0 0
27/01/2022
23.39
 300 23.17 23.54 23.39 0 0 0
26/01/2022
23.17
 13,551 23.17 23.17 22.87 0 0 0
25/01/2022
23.17
 16,603 23.17 23.39 22.72 0 0 0
24/01/2022
23.17
 15,259 23.62 23.62 22.79 0 0 0
21/01/2022
23.62
 2,510 23.24 23.62 23.17 0 0 0
20/01/2022
23.24
 6,200 23.17 23.24 23.17 0 0 0
19/01/2022
23.17
 2,406 23.54 23.54 23.17 0 0 0
18/01/2022
23.54
 13,200 23.54 23.54 23.17 0 0 0
17/01/2022
23.54
 41,385 23.91 24.29 22.79 0 0 0
14/01/2022
23.91
 18,482 23.91 24.06 23.54 0 0 0
13/01/2022
23.91
 10,301 23.91 23.91 23.47 0 0 0
12/01/2022
23.91
 19,000 24.21 24.21 23.54 0 0 0
11/01/2022
24.21
 2,138 24.06 24.21 23.91 0 0 0
10/01/2022
24.06
 14,000 24.29 24.36 23.91 0 0 0
07/01/2022
24.29
 8,900 24.21 24.29 23.91 0 0 0
06/01/2022
24.21
 17,960 24.21 24.21 23.91 0 0 0
05/01/2022
24.21
 8,400 24.36 24.36 24.06 0 0 0
04/01/2022
24.36
 5,812 24.21 24.36 24.21 0 0 0
31/12/2021
24.21
 3,500 24.14 24.36 24.21 0 0 0
30/12/2021
24.14
 6,250 24.29 24.36 24.14 900 0 0.0
29/12/2021
24.29
 3,600 24.29 24.29 23.91 0 0 0
28/12/2021
24.29
 11,102 24.36 24.36 23.91 0 0 0
27/12/2021
24.36
 4,200 24.29 24.44 24.21 0 0 0
24/12/2021
24.29
 5,029 24.29 24.66 24.14 0 0 0
23/12/2021
24.29
 5,810 24.29 24.44 23.99 0 0 0
22/12/2021
24.29
 7,800 24.51 24.51 24.14 0 0 0
21/12/2021
24.51
 14,700 24.51 24.59 24.21 0 0 0
20/12/2021
24.51
 13,422 24.81 24.81 24.14 0 0 0
17/12/2021
24.81
 8,300 25.03 25.03 24.36 0 1,000 -0.0
16/12/2021
25.03
 3,300 24.96 25.03 24.96 0 0 0
15/12/2021
24.96
 29,600 24.59 25.41 24.66 0 0 0
14/12/2021
24.59
 5,197 25.03 25.03 24.29 0 0 0
13/12/2021
25.03
 22,604 24.59 25.41 24.14 0 0 0
10/12/2021
24.59
 6,252 24.51 24.59 24.14 0 0 0
09/12/2021
24.51
 10,559 24.66 24.66 24.06 0 0 0
08/12/2021
24.66
 3,200 24.51 24.96 24.06 0 0 0
07/12/2021
24.51
 14,180 24.59 24.66 24.14 0 0 0
06/12/2021
24.59
 55,048 25.03 25.11 23.24 0 0 0
03/12/2021
25.03
 32,805 25.48 25.48 24.96 0 0 0
02/12/2021
25.48
 10,422 25.41 25.71 25.03 0 0 0
01/12/2021
25.41
 5,942 25.41 25.71 25.03 0 0 0
30/11/2021
25.41
 51,800 24.96 25.78 24.96 23,600 0 0.8
29/11/2021
24.96
 20,701 25.41 25.41 24.66 5,400 0 0.2
26/11/2021
25.41
 23,800 25.41 25.41 25.26 8,400 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |