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)
25/11/2021
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
24/08/2021
23.39
 37,316 23.54 23.69 23.17 0 0 0
23/08/2021
23.54
 41,314 23.99 24.06 23.54 0 0 0
20/08/2021
23.99
 55,900 23.99 24.59 23.99 32,300 0 1.0
19/08/2021
23.99
 52,300 24.06 24.21 23.91 0 0 0
18/08/2021
24.06
 26,001 23.99 24.66 23.91 0 0 0
17/08/2021
23.99
 88,100 24.74 24.74 23.99 100 0 0.0
16/08/2021
24.74
 40,400 25.33 25.56 24.59 0 0 0
13/08/2021
25.33
 84,111 25.18 25.41 24.14 0 0 0
12/08/2021
25.18
 183,600 26.08 26.60 24.81 0 1,600 -0.1
11/08/2021
26.08
 159,700 25.03 26.16 24.81 0 900 -0.0
10/08/2021
25.03
 95,264 23.84 25.03 23.69 10,000 0 0.3
09/08/2021
23.84
 77,120 23.24 23.91 23.17 2,300 0 0.1
06/08/2021
23.24
 74,800 23.24 23.54 22.79 0 0 0
05/08/2021
23.24
 51,500 23.39 23.47 23.02 0 0 0
04/08/2021
23.39
 101,100 23.62 23.62 23.17 0 0 0
03/08/2021
23.62
 84,800 22.57 23.62 22.79 0 0 0
02/08/2021
22.57
 64,000 22.05 23.02 21.90 0 0 0
30/07/2021
22.05
 103,300 22.05 23.02 22.05 100 0 0.0
29/07/2021
22.05
 10,500 22.12 22.42 22.05 0 0 0
28/07/2021
22.12
 46,000 22.20 22.34 22.05 0 0 0
27/07/2021
22.20
 108,858 21.75 22.27 21.75 0 0 0
26/07/2021
21.75
 56,806 21.22 21.82 20.92 0 0 0
23/07/2021
21.22
 29,162 21.07 21.67 20.92 0 0 0
22/07/2021
21.07
 29,025 20.63 21.07 20.78 0 0 0
21/07/2021
20.63
 5,800 20.40 20.92 20.48 0 0 0
20/07/2021
20.40
 34,900 20.18 20.40 20.18 0 0 0
19/07/2021
20.18
 33,500 20.92 20.92 20.10 0 0 0
16/07/2021
20.92
 12,200 20.92 20.92 20.33 0 0 0
15/07/2021
20.92
 21,000 20.78 20.92 20.70 0 0 0
14/07/2021: Cổ tức tiền mặt tỉ lệ: 26%
14/07/2021
20.78
 52,400 21.60 21.67 20.78 0 0 0
13/07/2021
21.60
 30,110 21.12 22.28 20.91 0 0 0
12/07/2021
21.12
 42,501 22.08 22.28 19.61 0 0 0
09/07/2021
22.08
 25,200 21.94 22.49 21.94 0 0 0
08/07/2021
21.94
 29,500 22.28 22.28 21.94 900 0 0.0
07/07/2021
22.28
 39,000 22.28 22.42 21.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |