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)
09/11/2021
24.28
 61,000 24.00 24.98 23.87 0 0 0
08/11/2021
24.00
 68,418 23.45 24.07 23.45 2,100 0 0.1
05/11/2021
23.45
 24,749 23.38 23.52 23.38 4,800 0 0.2
04/11/2021
23.38
 42,510 23.31 23.52 23.31 3,500 0 0.1
03/11/2021
23.31
 37,757 23.24 23.59 23.24 6,400 0 0.2
02/11/2021
23.24
 37,910 23.45 23.52 23.17 100 10,200 -0.3
01/11/2021
23.45
 46,850 23.10 23.87 23.38 0 0 0
29/10/2021
23.10
 12,475 23.17 23.17 23.03 0 0 0
28/10/2021
23.17
 40,980 22.96 23.24 22.89 0 0 0
27/10/2021
22.96
 11,900 22.89 23.10 22.89 0 0 0
26/10/2021
22.89
 11,000 22.89 23.17 22.62 0 0 0
25/10/2021
22.89
 15,600 22.96 23.24 22.55 0 0 0
22/10/2021
22.96
 11,500 23.17 23.17 22.55 0 0 0
21/10/2021
23.17
 12,800 23.38 23.38 22.89 0 0 0
20/10/2021
23.38
 19,500 23.17 23.38 22.89 11,100 0 0.4
19/10/2021
23.17
 18,600 23.38 23.38 22.96 0 0 0
18/10/2021
23.38
 26,800 23.31 23.45 23.10 0 0 0
15/10/2021
23.31
 63,300 22.82 23.31 22.82 0 0 0
14/10/2021
22.82
 25,800 22.69 22.96 22.69 0 0 0
13/10/2021
22.69
 5,800 22.89 22.89 22.62 0 0 0
12/10/2021
22.89
 19,700 22.82 22.89 22.55 0 0 0
11/10/2021
22.82
 9,900 22.89 23.03 22.69 0 0 0
08/10/2021
22.89
 15,100 22.89 23.17 22.76 0 0 0
07/10/2021
22.89
 25,000 22.55 22.89 22.55 0 0 0
06/10/2021
22.55
 13,700 22.27 22.89 22.27 0 0 0
05/10/2021
22.27
 12,222 22.20 22.27 22.13 0 0 0
04/10/2021
22.20
 29,423 22.41 22.41 22.20 0 0 0
01/10/2021
22.41
 15,017 22.69 22.69 22.06 0 0 0
30/09/2021
22.69
 1,100 22.41 22.76 22.55 0 0 0
29/09/2021
22.41
 17,132 22.41 22.48 22.20 0 0 0
28/09/2021
22.41
 23,500 22.20 22.55 22.06 0 0 0
27/09/2021
22.20
 65,500 22.55 22.96 21.85 29,800 0 1.0
24/09/2021
22.55
 16,302 22.82 22.82 22.55 0 0 0
23/09/2021
22.82
 19,400 23.38 23.38 22.55 0 0 0
22/09/2021
23.38
 40,540 22.76 23.52 22.20 0 0 0
21/09/2021
22.76
 40,900 22.96 23.10 22.20 0 0 0
20/09/2021
22.96
 59,911 23.03 23.59 22.76 0 0 0
17/09/2021
23.03
 57,400 23.10 23.24 22.89 0 0 0
16/09/2021
23.10
 65,175 23.24 23.24 22.55 0 0 0
15/09/2021
23.24
 20,900 23.45 23.45 23.03 0 0 0
14/09/2021
23.45
 19,210 23.73 23.73 23.38 0 0 0
13/09/2021
23.73
 42,800 24.07 24.14 23.59 5,600 0 0.2
10/09/2021
24.07
 113,900 23.73 24.28 23.93 200 0 0.0
09/09/2021
23.73
 51,900 23.31 23.93 23.31 1,400 0 0.0
08/09/2021
23.31
 106,700 23.31 23.59 22.96 17,600 0 0.6
07/09/2021
23.31
 77,333 24.07 24.14 23.10 0 0 0
06/09/2021
24.07
 86,000 24.21 24.42 23.80 0 0 0
01/09/2021
24.21
 167,600 23.59 24.28 23.38 0 100 -0.0
31/08/2021
23.59
 97,612 23.45 23.59 22.89 0 100 -0.0
30/08/2021
23.45
 39,200 23.17 23.45 23.17 0 600 -0.0
27/08/2021
23.17
 49,610 23.31 23.38 22.76 0 0 0
26/08/2021
23.31
 285,000 21.65 23.93 21.71 0 0 0
25/08/2021
21.65
 17,415 21.71 21.78 21.30 0 0 0
24/08/2021
21.71
 37,316 21.85 21.99 21.51 0 0 0
23/08/2021
21.85
 41,314 22.27 22.34 21.85 0 0 0
20/08/2021
22.27
 55,900 22.27 22.82 22.27 32,300 0 1.0
19/08/2021
22.27
 52,300 22.34 22.48 22.20 0 0 0
18/08/2021
22.34
 26,001 22.27 22.89 22.20 0 0 0
17/08/2021
22.27
 88,100 22.96 22.96 22.27 100 0 0.0
16/08/2021
22.96
 40,400 23.52 23.73 22.82 0 0 0
13/08/2021
23.52
 84,111 23.38 23.59 22.41 0 0 0
12/08/2021
23.38
 183,600 24.21 24.70 23.03 0 1,600 -0.1
11/08/2021
24.21
 159,700 23.24 24.28 23.03 0 900 -0.0
10/08/2021
23.24
 95,264 22.13 23.24 21.99 10,000 0 0.3
09/08/2021
22.13
 77,120 21.58 22.20 21.51 2,300 0 0.1
06/08/2021
21.58
 74,800 21.58 21.85 21.16 0 0 0
05/08/2021
21.58
 51,500 21.71 21.78 21.37 0 0 0
04/08/2021
21.71
 101,100 21.92 21.92 21.51 0 0 0
03/08/2021
21.92
 84,800 20.95 21.92 21.16 0 0 0
02/08/2021
20.95
 64,000 20.47 21.37 20.33 0 0 0
30/07/2021
20.47
 103,300 20.47 21.37 20.47 100 0 0.0
29/07/2021
20.47
 10,500 20.54 20.81 20.47 0 0 0
28/07/2021
20.54
 46,000 20.60 20.74 20.47 0 0 0
27/07/2021
20.60
 108,858 20.19 20.67 20.19 0 0 0
26/07/2021
20.19
 56,806 19.70 20.26 19.43 0 0 0
23/07/2021
19.70
 29,162 19.56 20.12 19.43 0 0 0
22/07/2021
19.56
 29,025 19.15 19.56 19.29 0 0 0
21/07/2021
19.15
 5,800 18.94 19.43 19.01 0 0 0
20/07/2021
18.94
 34,900 18.73 18.94 18.73 0 0 0
19/07/2021
18.73
 33,500 19.43 19.43 18.66 0 0 0
16/07/2021
19.43
 12,200 19.43 19.43 18.87 0 0 0
15/07/2021
19.43
 21,000 19.29 19.43 19.22 0 0 0
14/07/2021: Cổ tức tiền mặt tỉ lệ: 26%
14/07/2021
19.29
 52,400 20.05 20.12 19.29 0 0 0
13/07/2021
20.05
 30,110 19.60 20.69 19.41 0 0 0
12/07/2021
19.60
 42,501 20.50 20.69 18.20 0 0 0
09/07/2021
20.50
 25,200 20.37 20.88 20.37 0 0 0
08/07/2021
20.37
 29,500 20.69 20.69 20.37 900 0 0.0
07/07/2021
20.69
 39,000 20.69 20.81 20.05 0 0 0
06/07/2021
20.69
 80,220 21.39 21.45 20.69 0 0 0
05/07/2021
21.39
 60,608 21.64 21.90 21.32 0 0 0
02/07/2021
21.64
 94,452 22.28 22.98 21.64 0 0 0
01/07/2021
22.28
 173,825 21.58 23.93 21.83 0 0 0
30/06/2021
21.58
 108,000 20.30 21.70 20.30 0 400 -0.0
29/06/2021
20.30
 12,406 20.24 20.37 20.05 0 0 0
28/06/2021
20.24
 31,365 20.50 20.50 20.24 0 200 -0.0
25/06/2021
20.50
 26,600 20.37 20.56 20.05 0 12,700 -0.4
24/06/2021
20.37
 41,155 20.69 20.69 20.24 0 3,300 -0.1
23/06/2021
20.69
 14,340 20.88 20.88 20.50 0 0 0
22/06/2021
20.88
 25,901 21.00 21.07 20.88 0 0 0
21/06/2021
21.00
 40,200 21.07 21.32 20.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |