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)
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
01/04/2021
21.12
 29,600 20.77 21.12 20.71 600 0 0.0
31/03/2021
20.77
 13,208 20.77 20.91 20.71 0 0 0
30/03/2021
20.77
 19,000 20.84 21.05 20.64 7,500 0 0.2
29/03/2021
20.84
 19,630 20.84 21.12 20.64 0 0 0
26/03/2021
20.84
 77,300 20.91 20.91 19.88 4,000 0 0.1
25/03/2021
20.91
 42,800 20.98 20.98 20.71 10,900 0 0.3
24/03/2021
20.98
 67,780 21.46 21.46 20.71 23,400 0 0.7
23/03/2021
21.46
 81,073 21.05 21.94 20.84 12,000 0 0.4
22/03/2021
21.05
 42,492 20.91 21.05 20.64 4,000 0 0.1
19/03/2021
20.91
 92,967 21.05 21.05 20.29 28,000 0 0.8
18/03/2021
21.05
 38,494 20.77 21.25 20.84 0 0 0
17/03/2021
20.77
 112,519 21.19 21.94 20.64 15,500 0 0.5
16/03/2021
21.19
 154,175 19.61 21.25 19.75 0 0 0
15/03/2021
19.61
 11,100 19.47 19.75 19.47 1,100 0 0.0
12/03/2021
19.47
 18,600 19.47 19.61 19.47 0 0 0
11/03/2021
19.47
 33,400 19.47 19.47 19.40 4,000 0 0.1
10/03/2021
19.47
 45,182 19.54 19.54 19.27 12,000 0 0.3
09/03/2021
19.54
 10,244 19.54 19.54 19.40 4,000 0 0.1
08/03/2021
19.54
 75,892 19.61 19.68 19.40 16,000 0 0.5
05/03/2021
19.61
 11,213 19.47 19.61 19.47 4,000 0 0.1
04/03/2021
19.47
 17,808 19.75 19.88 19.47 8,000 0 0.2
03/03/2021
19.75
 17,370 19.61 19.75 19.54 3,200 0 0.1
02/03/2021
19.61
 15,042 19.61 19.75 19.54 4,000 600 0.1
01/03/2021
19.61
 14,080 19.75 19.88 19.47 0 0 0
26/02/2021
19.75
 36,824 19.40 19.75 19.27 6,100 0 0.2
25/02/2021
19.40
 33,841 19.40 19.61 19.40 4,000 0 0.1
24/02/2021
19.40
 22,105 19.40 19.54 19.40 0 0 0
23/02/2021
19.40
 21,045 19.33 19.40 19.33 4,000 0 0.1
22/02/2021
19.33
 23,810 19.27 19.81 19.33 5,400 0 0.2
19/02/2021
19.27
 16,100 19.20 19.40 19.20 1,700 0 0.0
18/02/2021
19.20
 2,600 19.27 19.40 19.20 0 0 0
17/02/2021
19.27
 21,100 19.06 19.27 19.20 0 0 0
09/02/2021
19.06
 5,100 18.65 19.06 18.65 1,800 0 0
08/02/2021
18.65
 13,100 18.92 19.81 18.65 6,700 0 0
05/02/2021
18.92
 11,464 18.72 18.99 18.65 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |