CTCP Kho Vận Tân Cảng (tcw)

32
0.60
(1.91%)
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
(2025-12-29) 		0.60 1.89% 115,500 0 0
31.60
32.60
31.80
2 tháng
(2025-11-28) 		0.30 0.94% 194,300 0 0
31.60
32.60
31.80
3 tháng
(2025-10-29) 		1.20 3.86% 390,700 6,000 0.2
31.10
32.80
31.80
6 tháng
(2025-07-31) 		1.80 5.90% 1,092,500 0 0.0
30.50
32.80
31.80
12 tháng
(2025-02-03) 		2.22 7.37% 4,255,611 1 -0.1
25.05
35.95
31.80
24 tháng
(2024-02-07) 		7.60 30.76% 6,630,206 1 -0.0
24.27
35.95
31.80
36 tháng
(2023-02-13) 		10.77 50% 8,031,095 75,555 2.0
20.81
35.95
31.80
60 tháng
(2021-02-22) 		12.97 67.06% 18,955,848 577,055 17.2
18.09
35.95
31.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/10/2021
24.59
 9,900 24.66 24.81 24.44 0 0 0
08/10/2021
24.66
 15,100 24.66 24.96 24.51 0 0 0
07/10/2021
24.66
 25,000 24.29 24.66 24.29 0 0 0
06/10/2021
24.29
 13,700 23.99 24.66 23.99 0 0 0
05/10/2021
23.99
 12,222 23.91 23.99 23.84 0 0 0
04/10/2021
23.91
 29,423 24.14 24.14 23.91 0 0 0
01/10/2021
24.14
 15,017 24.44 24.44 23.76 0 0 0
30/09/2021
24.44
 1,100 24.14 24.51 24.29 0 0 0
29/09/2021
24.14
 17,132 24.14 24.21 23.91 0 0 0
28/09/2021
24.14
 23,500 23.91 24.29 23.76 0 0 0
27/09/2021
23.91
 65,500 24.29 24.74 23.54 29,800 0 1.0
24/09/2021
24.29
 16,302 24.59 24.59 24.29 0 0 0
23/09/2021
24.59
 19,400 25.18 25.18 24.29 0 0 0
22/09/2021
25.18
 40,540 24.51 25.33 23.91 0 0 0
21/09/2021
24.51
 40,900 24.74 24.89 23.91 0 0 0
20/09/2021
24.74
 59,911 24.81 25.41 24.51 0 0 0
17/09/2021
24.81
 57,400 24.89 25.03 24.66 0 0 0
16/09/2021
24.89
 65,175 25.03 25.03 24.29 0 0 0
15/09/2021
25.03
 20,900 25.26 25.26 24.81 0 0 0
14/09/2021
25.26
 19,210 25.56 25.56 25.18 0 0 0
13/09/2021
25.56
 42,800 25.93 26.01 25.41 5,600 0 0.2
10/09/2021
25.93
 113,900 25.56 26.16 25.78 200 0 0.0
09/09/2021
25.56
 51,900 25.11 25.78 25.11 1,400 0 0.0
08/09/2021
25.11
 106,700 25.11 25.41 24.74 17,600 0 0.6
07/09/2021
25.11
 77,333 25.93 26.01 24.89 0 0 0
06/09/2021
25.93
 86,000 26.08 26.31 25.63 0 0 0
01/09/2021
26.08
 167,600 25.41 26.16 25.18 0 100 -0.0
31/08/2021
25.41
 97,612 25.26 25.41 24.66 0 100 -0.0
30/08/2021
25.26
 39,200 24.96 25.26 24.96 0 600 -0.0
27/08/2021
24.96
 49,610 25.11 25.18 24.51 0 0 0
26/08/2021
25.11
 285,000 23.32 25.78 23.39 0 0 0
25/08/2021
23.32
 17,415 23.39 23.47 22.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |