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)
29/08/2022
18.88
 4,900 18.80 18.88 18.58 0 0 0
26/08/2022
18.80
 1,900 18.88 18.95 18.80 0 0 0
25/08/2022
18.88
 11,500 18.88 18.95 18.88 100 0 0.0
24/08/2022
18.88
 2,400 18.80 18.88 18.73 0 0 0
23/08/2022
18.80
 4,300 18.80 19.32 18.80 0 0 0
22/08/2022
18.80
 4,000 18.88 18.95 18.73 0 0 0
19/08/2022
18.88
 3,500 18.95 18.95 18.88 0 0 0
18/08/2022
18.95
 3,750 18.88 19.25 18.95 0 0 0
17/08/2022
18.88
 200 18.88 18.88 18.88 0 0 0
16/08/2022
18.88
 200 18.88 19.10 18.88 0 0 0
15/08/2022
18.88
 2,400 18.95 18.95 18.80 0 0 0
12/08/2022
18.95
 3,633 18.65 18.95 18.80 0 0 0
11/08/2022
18.65
 600 18.80 18.95 18.65 0 0 0
10/08/2022
18.80
 1,300 18.80 18.80 18.80 0 0 0
09/08/2022
18.80
 15,300 18.95 19.17 18.58 0 0 0
08/08/2022
18.95
 2,240 18.95 18.95 18.95 0 0 0
05/08/2022
18.95
 1,800 18.80 19.10 18.95 0 0 0
04/08/2022
18.80
 19,700 18.88 18.88 18.58 100 0 0.0
03/08/2022
18.88
 26,100 18.88 18.95 18.73 0 6,100 -0.2
02/08/2022
18.88
 10,232 18.95 19.32 18.88 0 0 0
01/08/2022
18.95
 5,670 19.32 19.32 18.95 0 0 0
29/07/2022
19.32
 4,800 19.99 19.99 18.65 0 0 0
28/07/2022
19.99
 400 19.10 19.99 19.10 0 0 0
27/07/2022
19.10
 1,400 19.17 19.17 19.10 0 0 0
26/07/2022
19.17
 831 19.10 19.17 19.10 0 0 0
25/07/2022
19.10
 8,801 19.17 19.17 19.10 0 0 0
22/07/2022
19.17
 1,000 19.32 19.32 19.17 0 0 0
21/07/2022
19.32
 300 19.32 19.32 19.32 0 0 0
20/07/2022
19.32
 2,900 19.32 19.32 19.10 0 0 0
19/07/2022
19.32
 100 19.32 19.32 19.32 0 0 0
18/07/2022
19.32
 2,000 19.32 19.32 18.65 0 0 0
15/07/2022
19.32
 3,500 19.32 19.32 19.32 0 0 0
14/07/2022
19.32
 5,200 18.73 19.32 19.10 0 0 0
13/07/2022
18.73
 2,000 19.69 19.69 18.73 0 0 0
12/07/2022
19.69
 100 18.65 19.69 19.69 0 0 0
11/07/2022
18.65
 2,700 19.02 19.02 17.91 100 0 0.0
08/07/2022
19.02
 2,600 18.73 19.32 18.80 0 0 0
07/07/2022
18.73
 0 19.99 18.73 18.73 0 0 0
06/07/2022
19.99
 7,500 18.65 20.06 18.65 0 6,100 -0.2
05/07/2022
18.65
 600 20.06 20.06 18.65 0 0 0
04/07/2022
20.06
 1,000 20.29 20.59 20.06 0 0 0
01/07/2022
20.29
 1,100 20.59 20.59 18.80 0 0 0
30/06/2022
20.59
 3,400 19.62 20.73 19.32 0 0 0
29/06/2022
19.62
 3,800 20.06 20.06 19.32 0 0 0
28/06/2022
20.06
 7,532 18.80 20.06 18.58 0 0 0
27/06/2022
18.80
 400 18.36 18.95 17.91 0 0 0
24/06/2022
18.36
 2,206 18.36 18.50 18.36 0 0 0
23/06/2022
18.36
 3,200 18.21 18.58 18.28 0 0 0
22/06/2022
18.21
 1,600 18.58 18.58 17.84 0 0 0
21/06/2022
18.58
 7,100 18.21 18.58 18.21 0 0 0
20/06/2022
18.21
 47,042 18.06 18.58 17.84 18,000 0 0.4
17/06/2022
18.06
 18,800 19.69 19.69 16.72 0 0 0
16/06/2022
19.69
 1,800 19.32 19.69 19.62 0 0 0
15/06/2022
19.32
 200 19.40 19.99 19.32 0 0 0
14/06/2022
19.40
 1,200 19.40 19.69 19.40 0 0 0
13/06/2022
19.40
 7,610 20.21 20.21 19.32 0 0 0
10/06/2022
20.21
 1,100 20.21 20.73 20.14 0 0 0
09/06/2022
20.21
 4,900 20.21 20.73 20.21 0 0 0
08/06/2022
20.21
 1,634 20.06 20.21 20.21 0 0 0
07/06/2022
20.06
 9,330 20.66 20.66 20.06 0 7,600 -0.2
06/06/2022
20.66
 4,175 20.81 20.81 20.29 0 2,900 -0.1
03/06/2022
20.81
 100 20.51 20.81 20.81 0 0 0
02/06/2022
20.51
 1,300 20.44 20.51 20.51 0 0 0
01/06/2022
20.44
 4,600 20.66 20.66 20.44 0 0 0
31/05/2022
20.66
 14,200 20.81 20.88 20.44 0 0 0
30/05/2022
20.81
 712 20.96 20.96 20.81 0 0 0
27/05/2022
20.96
 3,310 20.81 20.96 20.73 0 0 0
26/05/2022
20.81
 11,800 21.55 21.55 20.81 0 0 0
25/05/2022
21.55
 1,000 20.88 21.55 20.81 0 0 0
24/05/2022
20.88
 1,700 20.96 21.03 20.88 0 0 0
23/05/2022
20.96
 2,500 21.55 21.55 20.96 0 0 0
20/05/2022
21.55
 4,300 21.70 21.85 21.55 0 0 0
19/05/2022: Cổ tức tiền mặt tỉ lệ: 20%
19/05/2022
21.70
 906 20.88 22.15 21.70 0 0 0
18/05/2022
20.88
 10,800 20.47 21.37 20.81 0 1,200 -0.0
17/05/2022
20.47
 6,900 20.12 20.81 20.47 0 0 0
16/05/2022
20.12
 2,362 20.12 20.12 20.12 0 0 0
13/05/2022
20.12
 25,800 20.81 20.81 20.05 0 10,300 -0.3
12/05/2022
20.81
 5,100 21.16 21.51 20.81 0 2,000 -0.1
11/05/2022
21.16
 3,310 20.95 21.16 20.88 0 600 -0.0
10/05/2022
20.95
 30,700 20.95 21.02 20.74 0 0 0
09/05/2022
20.95
 30,600 21.71 21.71 20.81 0 12,000 -0.4
06/05/2022
21.71
 74,700 21.71 21.85 21.71 0 41,000 -1.3
05/05/2022
21.71
 23,905 21.78 22.20 21.65 0 0 0
04/05/2022
21.78
 36,505 21.78 21.78 21.51 0 5,700 -0.2
29/04/2022
21.78
 4,900 21.85 21.85 21.78 0 0 0
28/04/2022
21.85
 814 21.44 21.85 21.71 0 0 0
27/04/2022
21.44
 1,200 21.44 22.13 21.44 0 0 0
26/04/2022
21.44
 14,600 21.51 21.51 20.88 0 0 0
25/04/2022
21.51
 63,617 21.85 21.85 20.81 0 0 0
22/04/2022
21.85
 20,400 22.27 22.27 21.51 0 0 0
21/04/2022
22.27
 47,500 22.20 22.34 21.51 0 0 0
20/04/2022
22.20
 32,100 22.20 22.48 22.06 0 0 0
19/04/2022
22.20
 15,500 22.20 22.34 22.06 0 0 0
18/04/2022
22.20
 17,600 22.55 22.55 22.13 0 0 0
15/04/2022
22.55
 3,500 22.55 22.55 22.48 0 0 0
14/04/2022
22.55
 13,400 22.55 22.55 22.41 0 0 0
13/04/2022
22.55
 30,300 22.20 22.55 21.92 0 0 0
12/04/2022
22.20
 41,908 22.34 22.48 21.85 0 0 0
08/04/2022
22.34
 33,450 22.55 22.55 22.34 3,000 0 0.1
07/04/2022
22.55
 86,345 22.55 22.62 22.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |