CTCP Kho Vận Tân Cảng (tcw)

29.70
0.10
(0.34%)
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
(2026-08-17) 		0.60 2.07% 54,300 -2,800 0
29
29.70
29.70
2 tháng
(2026-07-16) 		0.50 1.72% 114,700 -2,800 0
28.70
29.70
29.70
3 tháng
(2026-06-16) 		-0.29 -0.98% 243,300 -2,800 0
28.70
30.10
29.70
6 tháng
(2026-03-18) 		-0.39 -1.29% 512,000 2,600 0
28.59
30.17
29.70
12 tháng
(2025-09-19) 		0.36 1.22% 1,462,000 -2,800 -0.2
28.41
30.45
29.70
24 tháng
(2024-09-24) 		3.40 12.99% 5,729,455 -2,799 -0.2
23.26
33.37
29.70
36 tháng
(2023-10-02) 		7.88 36.25% 7,848,929 -1,899 -0.2
21.32
33.37
29.70
60 tháng
(2021-10-11) 		6.78 29.68% 12,674,576 99,255 2.6
16.80
33.37
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2022
22.55
 5,249 22.69 22.69 22.20 0 0 0
05/04/2022
22.69
 3,300 22.41 22.76 22.41 0 0 0
04/04/2022
22.41
 31,042 22.34 22.55 22.13 0 6,300 -0.2
01/04/2022
22.34
 19,500 22.13 22.41 22.06 0 0 0
31/03/2022
22.13
 69 22.20 22.20 22.13 0 0 0
30/03/2022
22.20
 1,800 22.34 22.34 22.06 0 0 0
29/03/2022
22.34
 18,301 22.34 22.55 22.13 0 0 0
28/03/2022
22.34
 13,203 22.06 22.34 22.06 0 0 0
25/03/2022
22.06
 10,200 22.06 22.20 21.99 0 0 0
24/03/2022
22.06
 12,052 22.20 22.20 21.99 0 0 0
23/03/2022
22.20
 28,100 22.06 22.48 22.06 0 0 0
22/03/2022
22.06
 2,073 22.13 22.13 21.92 0 0 0
21/03/2022
22.13
 3,406 22.13 22.20 21.85 0 0 0
18/03/2022
22.13
 3,440 21.92 22.41 21.85 0 0 0
17/03/2022
21.92
 500 22.34 22.48 21.92 0 0 0
16/03/2022
22.34
 1,210 22.20 22.34 22.20 0 0 0
15/03/2022
22.20
 4,300 22.27 22.69 22.20 0 0 0
14/03/2022
22.27
 38,415 22.20 22.27 21.58 0 0 0
11/03/2022
22.20
 1,000 22.41 22.41 22.20 0 0 0
10/03/2022
22.41
 5,100 22.48 22.48 22.20 0 0 0
09/03/2022
22.48
 28,200 22.20 22.62 21.58 0 0 0
08/03/2022
22.20
 21,316 22.20 22.20 22.20 0 0 0
07/03/2022
22.20
 37,110 22.20 22.55 22.13 0 0 0
04/03/2022
22.20
 37,700 22.34 22.34 21.51 0 0 0
03/03/2022
22.34
 101,300 21.78 22.55 21.92 0 0 0
02/03/2022
21.78
 17,003 21.78 22.13 21.65 0 0 0
01/03/2022
21.78
 9,254 21.78 21.85 21.78 0 0 0
28/02/2022
21.78
 5,070 21.85 21.92 21.58 0 0 0
25/02/2022
21.85
 5,600 21.99 22.06 21.85 0 4,100 -0.1
24/02/2022
21.99
 11,195 21.92 21.99 21.65 0 0 0
23/02/2022
21.92
 5,200 21.92 22.06 21.92 0 0 0
22/02/2022
21.92
 10,300 21.99 22.06 21.85 0 0 0
21/02/2022
21.99
 6,700 22.13 22.13 21.85 0 0 0
18/02/2022
22.13
 1,329 22.13 22.13 21.85 0 0 0
17/02/2022
22.13
 12,164 22.20 22.20 22.13 0 3,900 -0.1
16/02/2022
22.20
 6,776 22.27 22.27 21.92 0 0 0
15/02/2022
22.27
 24,035 22.13 22.27 21.58 0 0 0
14/02/2022
22.13
 10,232 21.85 22.20 21.65 0 0 0
11/02/2022
21.85
 5,500 21.78 21.85 21.65 0 0 0
10/02/2022
21.78
 4,700 21.71 21.92 21.78 0 0 0
09/02/2022
21.71
 7,580 21.78 21.85 21.65 0 0 0
08/02/2022
21.78
 15,700 21.51 21.99 21.78 0 0 0
07/02/2022
21.51
 4,000 21.51 21.92 21.51 0 0 0
28/01/2022
21.51
 6,000 21.71 21.71 21.30 0 0 0
27/01/2022
21.71
 300 21.51 21.85 21.71 0 0 0
26/01/2022
21.51
 13,551 21.51 21.51 21.23 0 0 0
25/01/2022
21.51
 16,603 21.51 21.71 21.09 0 0 0
24/01/2022
21.51
 15,259 21.92 21.92 21.16 0 0 0
21/01/2022
21.92
 2,510 21.58 21.92 21.51 0 0 0
20/01/2022
21.58
 6,200 21.51 21.58 21.51 0 0 0
19/01/2022
21.51
 2,406 21.85 21.85 21.51 0 0 0
18/01/2022
21.85
 13,200 21.85 21.85 21.51 0 0 0
17/01/2022
21.85
 41,385 22.20 22.55 21.16 0 0 0
14/01/2022
22.20
 18,482 22.20 22.34 21.85 0 0 0
13/01/2022
22.20
 10,301 22.20 22.20 21.78 0 0 0
12/01/2022
22.20
 19,000 22.48 22.48 21.85 0 0 0
11/01/2022
22.48
 2,138 22.34 22.48 22.20 0 0 0
10/01/2022
22.34
 14,000 22.55 22.62 22.20 0 0 0
07/01/2022
22.55
 8,900 22.48 22.55 22.20 0 0 0
06/01/2022
22.48
 17,960 22.48 22.48 22.20 0 0 0
05/01/2022
22.48
 8,400 22.62 22.62 22.34 0 0 0
04/01/2022
22.62
 5,812 22.48 22.62 22.48 0 0 0
31/12/2021
22.48
 3,500 22.41 22.62 22.48 0 0 0
30/12/2021
22.41
 6,250 22.55 22.62 22.41 900 0 0.0
29/12/2021
22.55
 3,600 22.55 22.55 22.20 0 0 0
28/12/2021
22.55
 11,102 22.62 22.62 22.20 0 0 0
27/12/2021
22.62
 4,200 22.55 22.69 22.48 0 0 0
24/12/2021
22.55
 5,029 22.55 22.89 22.41 0 0 0
23/12/2021
22.55
 5,810 22.55 22.69 22.27 0 0 0
22/12/2021
22.55
 7,800 22.76 22.76 22.41 0 0 0
21/12/2021
22.76
 14,700 22.76 22.82 22.48 0 0 0
20/12/2021
22.76
 13,422 23.03 23.03 22.41 0 0 0
17/12/2021
23.03
 8,300 23.24 23.24 22.62 0 1,000 -0.0
16/12/2021
23.24
 3,300 23.17 23.24 23.17 0 0 0
15/12/2021
23.17
 29,600 22.82 23.59 22.89 0 0 0
14/12/2021
22.82
 5,197 23.24 23.24 22.55 0 0 0
13/12/2021
23.24
 22,604 22.82 23.59 22.41 0 0 0
10/12/2021
22.82
 6,252 22.76 22.82 22.41 0 0 0
09/12/2021
22.76
 10,559 22.89 22.89 22.34 0 0 0
08/12/2021
22.89
 3,200 22.76 23.17 22.34 0 0 0
07/12/2021
22.76
 14,180 22.82 22.89 22.41 0 0 0
06/12/2021
22.82
 55,048 23.24 23.31 21.58 0 0 0
03/12/2021
23.24
 32,805 23.66 23.66 23.17 0 0 0
02/12/2021
23.66
 10,422 23.59 23.87 23.24 0 0 0
01/12/2021
23.59
 5,942 23.59 23.87 23.24 0 0 0
30/11/2021
23.59
 51,800 23.17 23.93 23.17 23,600 0 0.8
29/11/2021
23.17
 20,701 23.59 23.59 22.89 5,400 0 0.2
26/11/2021
23.59
 23,800 23.59 23.59 23.45 8,400 0 0.3
25/11/2021
23.59
 29,522 23.80 23.93 23.38 0 0 0
24/11/2021
23.80
 9,400 23.59 23.93 23.31 0 0 0
23/11/2021
23.59
 18,029 23.10 23.66 22.89 5,500 0 0.2
22/11/2021
23.10
 44,840 23.87 23.87 22.89 0 0 0
19/11/2021
23.87
 48,127 23.93 24.00 23.10 0 0 0
18/11/2021
23.93
 44,925 24.07 24.07 23.87 0 0 0
17/11/2021
24.07
 41,417 24.00 24.14 23.87 0 0 0
16/11/2021
24.00
 91,154 23.66 27.06 23.66 1,100 0 0.0
15/11/2021
23.66
 31,200 23.93 23.93 23.59 0 0 0
12/11/2021
23.93
 46,130 23.59 24.07 23.52 9,000 0 0.3
11/11/2021
23.59
 29,700 23.93 24.00 23.59 0 0 0
10/11/2021
23.93
 22,320 24.28 24.42 23.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |