CTCP Kho Vận Tân Cảng (tcw)

31.90
-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
(2026-02-23) 		-0.20 -0.62% 219,700 -5,400 -0.2
31.30
32.70
32.10
2 tháng
(2026-01-19) 		0.30 0.94% 380,700 -5,400 -0.2
31.30
32.70
32.10
3 tháng
(2025-12-19) 		0.40 1.25% 514,500 -5,400 -0.2
31.30
32.70
32.10
6 tháng
(2025-09-22) 		1 3.19% 955,600 -5,400 -0.2
30.60
32.80
32.10
12 tháng
(2025-03-24) 		-0.48 -1.47% 2,851,700 -4,700 -0.2
25.05
33.99
32.10
24 tháng
(2024-03-29) 		6.30 24.22% 6,748,531 -5,399 -0.2
24.70
35.95
32.10
36 tháng
(2023-04-04) 		11.09 52.26% 8,205,225 -4,445 -0.2
21.21
35.95
32.10
60 tháng
(2021-04-14) 		11.59 55.99% 17,890,233 332,855 9.9
18.09
35.95
32.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/11/2021
25.41
 29,522 25.63 25.78 25.18 0 0 0
24/11/2021
25.63
 9,400 25.41 25.78 25.11 0 0 0
23/11/2021
25.41
 18,029 24.89 25.48 24.66 5,500 0 0.2
22/11/2021
24.89
 44,840 25.71 25.71 24.66 0 0 0
19/11/2021
25.71
 48,127 25.78 25.86 24.89 0 0 0
18/11/2021
25.78
 44,925 25.93 25.93 25.71 0 0 0
17/11/2021
25.93
 41,417 25.86 26.01 25.71 0 0 0
16/11/2021
25.86
 91,154 25.48 29.15 25.48 1,100 0 0.0
15/11/2021
25.48
 31,200 25.78 25.78 25.41 0 0 0
12/11/2021
25.78
 46,130 25.41 25.93 25.33 9,000 0 0.3
11/11/2021
25.41
 29,700 25.78 25.86 25.41 0 0 0
10/11/2021
25.78
 22,320 26.16 26.31 25.56 0 0 0
09/11/2021
26.16
 61,000 25.86 26.90 25.71 0 0 0
08/11/2021
25.86
 68,418 25.26 25.93 25.26 2,100 0 0.1
05/11/2021
25.26
 24,749 25.18 25.33 25.18 4,800 0 0.2
04/11/2021
25.18
 42,510 25.11 25.33 25.11 3,500 0 0.1
03/11/2021
25.11
 37,757 25.03 25.41 25.03 6,400 0 0.2
02/11/2021
25.03
 37,910 25.26 25.33 24.96 100 10,200 -0.3
01/11/2021
25.26
 46,850 24.89 25.71 25.18 0 0 0
29/10/2021
24.89
 12,475 24.96 24.96 24.81 0 0 0
28/10/2021
24.96
 40,980 24.74 25.03 24.66 0 0 0
27/10/2021
24.74
 11,900 24.66 24.89 24.66 0 0 0
26/10/2021
24.66
 11,000 24.66 24.96 24.36 0 0 0
25/10/2021
24.66
 15,600 24.74 25.03 24.29 0 0 0
22/10/2021
24.74
 11,500 24.96 24.96 24.29 0 0 0
21/10/2021
24.96
 12,800 25.18 25.18 24.66 0 0 0
20/10/2021
25.18
 19,500 24.96 25.18 24.66 11,100 0 0.4
19/10/2021
24.96
 18,600 25.18 25.18 24.74 0 0 0
18/10/2021
25.18
 26,800 25.11 25.26 24.89 0 0 0
15/10/2021
25.11
 63,300 24.59 25.11 24.59 0 0 0
14/10/2021
24.59
 25,800 24.44 24.74 24.44 0 0 0
13/10/2021
24.44
 5,800 24.66 24.66 24.36 0 0 0
12/10/2021
24.66
 19,700 24.59 24.66 24.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |