CTCP Kho Vận Tân Cảng (tcw)

32.30
0
(0%)
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% 213,000 -5,400 -0.2
31.30
32.70
32.30
2 tháng
(2026-01-19) 		0.30 0.94% 374,000 -5,400 -0.2
31.30
32.70
32.30
3 tháng
(2025-12-18) 		0.30 0.94% 508,600 -5,400 -0.2
31.30
32.70
32.30
6 tháng
(2025-09-19) 		0.80 2.54% 950,000 -5,400 -0.2
30.60
32.80
32.30
12 tháng
(2025-03-24) 		-0.48 -1.47% 2,845,000 -4,700 -0.2
25.05
33.99
32.30
24 tháng
(2024-03-28) 		6.30 24.22% 6,751,151 -5,399 -0.2
24.70
35.95
32.30
36 tháng
(2023-04-03) 		10.69 49.44% 8,200,661 -4,445 -0.2
21.21
35.95
32.30
60 tháng
(2021-04-13) 		11.59 55.99% 17,912,490 353,055 10.6
18.09
35.95
32.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/07/2021
22.28
 80,220 23.04 23.11 22.28 0 0 0
05/07/2021
23.04
 60,608 23.31 23.59 22.97 0 0 0
02/07/2021
23.31
 94,452 24.00 24.75 23.31 0 0 0
01/07/2021
24.00
 173,825 23.24 25.78 23.52 0 0 0
30/06/2021
23.24
 108,000 21.87 23.38 21.87 0 400 -0.0
29/06/2021
21.87
 12,406 21.80 21.94 21.60 0 0 0
28/06/2021
21.80
 31,365 22.08 22.08 21.80 0 200 -0.0
25/06/2021
22.08
 26,600 21.94 22.15 21.60 0 12,700 -0.4
24/06/2021
21.94
 41,155 22.28 22.28 21.80 0 3,300 -0.1
23/06/2021
22.28
 14,340 22.49 22.49 22.08 0 0 0
22/06/2021
22.49
 25,901 22.63 22.69 22.49 0 0 0
21/06/2021
22.63
 40,200 22.69 22.97 22.56 0 0 0
18/06/2021
22.69
 56,167 23.04 23.04 22.35 0 0 0
17/06/2021
23.04
 31,100 22.83 23.04 22.08 0 0 0
16/06/2021
22.83
 28,300 23.11 23.65 22.63 0 0 0
15/06/2021
23.11
 43,148 23.17 24.68 23.11 0 0 0
14/06/2021
23.17
 116,503 22.28 23.38 22.15 0 0 0
11/06/2021
22.28
 55,285 22.35 22.35 21.94 0 0 0
10/06/2021
22.35
 55,748 22.35 22.63 22.08 8,000 0 0.3
09/06/2021
22.35
 17,600 22.15 22.42 22.01 4,000 0 0.1
08/06/2021
22.15
 106,695 21.94 22.97 22.01 9,500 0 0.3
07/06/2021
21.94
 81,929 21.25 21.94 21.39 0 0 0
04/06/2021
21.25
 19,441 21.25 21.39 21.19 800 0 0.0
03/06/2021
21.25
 23,908 21.12 21.60 21.05 0 0 0
02/06/2021
21.12
 17,100 21.12 21.19 20.98 6,000 0 0.2
01/06/2021
21.12
 22,063 21.25 21.25 21.05 4,000 0 0.1
31/05/2021
21.25
 10,100 21.46 21.94 20.98 0 0 0
28/05/2021
21.46
 59,900 21.73 22.08 21.46 14,000 0 0.4
27/05/2021
21.73
 61,016 21.53 22.63 21.67 0 0 0
26/05/2021
21.53
 46,131 21.05 21.94 20.98 3,200 0 0.1
25/05/2021
21.05
 26,000 20.98 21.19 20.77 0 0 0
24/05/2021
20.98
 16,200 20.71 21.25 20.43 100 0 0.0
21/05/2021
20.71
 12,200 20.57 20.71 20.23 0 0 0
20/05/2021
20.57
 16,830 20.71 20.71 20.57 4,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |