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)
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
19/05/2021
20.71
 8,700 20.77 20.77 20.57 1,900 0 0.1
18/05/2021
20.77
 5,092 20.91 20.91 20.77 3,200 0 0.1
17/05/2021
20.91
 15,460 20.71 20.91 20.77 0 0 0
14/05/2021
20.71
 19,452 20.57 20.77 20.57 9,600 0 0.3
13/05/2021
20.57
 11,000 20.64 20.71 20.57 4,900 0 0.1
12/05/2021
20.64
 18,602 20.50 20.77 20.50 4,000 0 0.1
11/05/2021
20.50
 21,281 20.29 20.71 20.36 0 0 0
10/05/2021
20.29
 15,100 20.23 20.43 20.23 0 0 0
07/05/2021
20.23
 13,266 20.36 20.50 20.23 8,000 0 0.2
06/05/2021
20.36
 19,500 20.43 20.57 20.36 8,000 0 0.2
05/05/2021
20.43
 18,635 20.36 20.57 20.29 300 0 0.0
04/05/2021
20.36
 22,300 20.43 20.43 20.02 15,800 0 0.5
29/04/2021
20.43
 17,309 20.29 20.57 20.16 3,100 0 0.1
28/04/2021
20.29
 9,614 20.09 20.50 20.02 2,900 0 0.1
27/04/2021
20.09
 9,600 19.95 20.09 19.95 2,000 0 0.1
26/04/2021
19.95
 13,409 20.02 20.02 19.95 4,000 0 0.1
23/04/2021
20.02
 15,900 19.95 20.50 19.75 0 0 0
22/04/2021
19.95
 18,600 20.50 20.71 19.95 8,000 0 0.2
20/04/2021
20.50
 1,420 20.43 20.57 20.36 500 0 0.0
19/04/2021
20.43
 13,168 20.36 20.57 20.36 4,000 0 0.1
16/04/2021
20.36
 17,600 20.57 20.84 20.36 6,000 0 0.2
15/04/2021
20.57
 10,306 20.71 21.19 20.57 4,000 0 0.1
14/04/2021
20.71
 53,617 20.71 20.77 20.36 12,000 0 0.4
13/04/2021
20.71
 28,957 20.84 20.91 20.71 20,200 0 0.6
12/04/2021
20.84
 19,700 20.84 20.98 20.77 4,400 0 0.1
09/04/2021
20.84
 9,400 20.91 20.91 20.77 2,100 0 0.1
08/04/2021
20.91
 24,307 20.91 21.12 20.71 8,000 0 0.2
07/04/2021
20.91
 25,787 20.64 21.05 20.57 1,600 0 0.0
06/04/2021
20.64
 30,103 20.77 20.84 20.64 13,000 0 0.4
05/04/2021
20.77
 66,161 20.91 20.98 20.77 8,500 4,100 0.1
02/04/2021
20.91
 18,106 21.12 21.25 20.84 4,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |