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)
04/02/2021
18.72
 6,115 18.58 18.85 18.65 500 0 0.0
03/02/2021
18.58
 8,305 18.37 18.58 18.31 1,200 0 0.0
02/02/2021
18.37
 12,700 18.10 18.37 18.10 100 4,700 -0.1
01/02/2021
18.10
 14,300 18.17 18.51 18.10 5,400 0 0.1
29/01/2021
18.17
 59,000 17.69 18.58 18.03 0 0 0
28/01/2021
17.69
 137,444 19.06 19.06 16.59 39,000 0 1.1
27/01/2021
19.06
 48,030 19.27 19.40 19.06 14,400 0 0.4
26/01/2021
19.27
 46,000 19.27 19.27 19.20 13,400 0 0.4
25/01/2021
19.27
 24,623 19.27 19.33 19.20 9,100 0 0.3
22/01/2021
19.27
 16,800 19.13 19.33 19.06 0 0 0
21/01/2021
19.13
 8,900 18.92 19.20 18.37 0 0 0
20/01/2021
18.92
 50,951 18.85 18.92 18.17 0 0 0
19/01/2021
18.85
 60,219 19.68 19.68 18.17 0 0 0
18/01/2021
19.68
 28,112 19.54 19.88 19.61 0 700 -0.0
15/01/2021
19.54
 26,229 19.27 22.21 19.33 0 0 0
14/01/2021
19.27
 41,810 19.81 19.81 19.20 0 0 0
13/01/2021
19.81
 75,036 19.75 20.23 19.40 0 0 0
12/01/2021
19.75
 61,000 19.61 19.75 19.33 0 0 0
11/01/2021
19.61
 33,700 19.54 19.61 19.20 0 0 0
08/01/2021
19.54
 43,800 19.75 19.75 19.20 0 4,000 -0.1
07/01/2021
19.75
 196,000 18.65 19.75 18.58 0 64,000 -1.8
06/01/2021
18.65
 74,900 18.65 18.65 18.51 0 13,900 -0.4
05/01/2021
18.65
 85,755 18.44 18.72 18.17 0 25,000 -0.7
04/01/2021
18.44
 67,600 18.24 18.44 18.10 0 21,500 -0.6
31/12/2020
18.24
 14,400 18.17 18.24 18.10 0 4,500 -0.1
30/12/2020
18.17
 24,576 18.24 18.31 18.03 0 3,300 -0.1
29/12/2020
18.24
 27,700 18.24 18.31 17.83 0 0 0
28/12/2020
18.24
 13,100 18.51 18.51 18.24 0 0 0
25/12/2020
18.51
 11,500 18.65 18.65 18.51 0 200 -0.0
24/12/2020
18.65
 73,300 17.76 19.20 17.76 0 17,000 -0.4
23/12/2020
17.76
 32,067 17.62 17.83 17.55 0 24,400 -0.6
22/12/2020
17.62
 25,240 17.62 17.69 17.48 0 0 0
21/12/2020
17.62
 28,670 17.69 17.76 17.62 700 3,700 -0.1
18/12/2020
17.69
 35,388 17.62 17.76 17.48 0 12,500 -0.3
17/12/2020
17.62
 19,500 17.62 17.69 17.62 0 6,600 -0.2
16/12/2020
17.62
 29,196 17.69 17.69 17.55 0 2,800 -0.0
15/12/2020
17.69
 27,601 17.69 17.69 17.48 0 2,800 -0.1
14/12/2020
17.69
 16,473 17.55 17.76 17.48 0 11,500 -0.3
11/12/2020
17.55
 16,561 17.69 17.69 17.48 0 0 0
10/12/2020
17.69
 13,610 17.89 17.89 17.62 0 0 0
09/12/2020
17.89
 45,533 17.96 17.96 17.62 0 1,200 -0.0
08/12/2020
17.96
 36,386 17.83 17.96 17.69 0 9,000 -0.2
07/12/2020
17.83
 26,400 17.89 18.10 17.83 0 11,500 -0.3
04/12/2020
17.89
 18,007 18.03 18.03 17.62 0 0 0
03/12/2020
18.03
 61,080 18.17 18.17 17.62 0 0 0
02/12/2020
18.17
 69,300 17.76 18.17 17.76 0 0 0
01/12/2020
17.76
 50,900 17.41 17.83 17.28 0 0 0
30/11/2020
17.41
 13,000 17.48 17.62 17.35 0 0 0
27/11/2020
17.48
 31,600 17.62 17.62 17.14 0 0 0
26/11/2020
17.62
 15,300 17.62 17.76 17.48 0 0 0
25/11/2020
17.62
 15,900 17.69 17.69 17.41 0 0 0
24/11/2020
17.69
 60,300 17.62 17.96 17.41 0 0 0
23/11/2020
17.62
 79,500 17.41 18.17 17.41 0 0 0
20/11/2020
17.41
 68,684 16.80 17.48 16.93 0 0 0
19/11/2020
16.80
 34,390 16.39 17.14 16.39 0 0 0
18/11/2020
16.39
 29,077 16.18 16.46 16.32 0 0 0
17/11/2020
16.18
 31,289 16.39 16.46 15.84 0 0 0
16/11/2020
16.39
 47,923 15.98 16.46 15.91 0 0 0
13/11/2020
15.98
 22,798 15.77 15.98 15.70 1,000 0 0.0
12/11/2020
15.77
 34,883 15.15 15.77 15.22 0 0 0
11/11/2020
15.15
 3,000 15.15 15.22 15.15 0 0 0
10/11/2020
15.15
 6,900 15.29 15.29 15.15 0 0 0
09/11/2020
15.29
 6,725 15.15 15.29 15.22 0 0 0
06/11/2020
15.15
 1,548 15.15 15.15 15.02 0 0 0
05/11/2020
15.15
 1,639 15.08 15.15 15.08 0 0 0
04/11/2020
15.08
 2,420 15.08 15.22 14.95 0 0 0
03/11/2020
15.08
 13,752 15.08 15.08 14.95 0 0 0
02/11/2020
15.08
 1,900 14.88 15.22 14.88 0 0 0
30/10/2020
14.88
 1,140 14.81 14.88 14.88 0 0 0
29/10/2020
14.81
 14,035 15.15 15.15 14.74 0 0 0
28/10/2020
15.15
 38,300 15.43 15.43 15.15 0 0 0
27/10/2020
15.43
 6,012 15.43 15.77 15.29 0 0 0
26/10/2020
15.43
 3,810 15.36 15.50 15.36 0 0 0
23/10/2020
15.36
 10,309 15.36 15.43 15.29 0 0 0
22/10/2020
15.36
 11,391 15.29 15.36 15.29 0 0 0
21/10/2020
15.29
 6,933 15.36 15.36 15.29 0 3,192 -0.1
20/10/2020
15.36
 6,900 15.36 15.43 15.29 0 0 0
19/10/2020
15.36
 8,100 15.36 15.36 15.29 0 0 0
16/10/2020
15.36
 26,000 15.36 15.50 15.29 0 0 0
15/10/2020
15.36
 35,600 15.43 15.56 15.29 0 0 0
14/10/2020
15.43
 21,703 15.43 15.50 15.43 0 0 0
13/10/2020
15.43
 23,700 15.43 15.50 15.36 0 0 0
12/10/2020
15.43
 22,700 15.43 15.50 15.36 0 0 0
09/10/2020
15.43
 13,107 15.36 15.50 15.29 0 0 0
08/10/2020
15.36
 50,050 15.36 15.63 15.36 0 0 0
07/10/2020
15.36
 20,196 15.43 15.43 15.29 0 0 0
06/10/2020
15.43
 34,762 15.77 15.77 15.22 0 0 0
05/10/2020
15.77
 25,167 15.43 15.77 15.43 0 0 0
02/10/2020
15.43
 77,963 15.22 15.77 15.22 0 4,600 -0.1
01/10/2020
15.22
 72,963 14.54 15.22 14.67 0 0 0
30/09/2020
14.54
 12,630 14.19 14.67 14.26 0 0 0
29/09/2020
14.19
 33,664 14.40 14.40 14.19 0 0 0
28/09/2020
14.40
 5,066 14.40 14.40 14.26 0 0 0
25/09/2020
14.40
 50,044 14.47 14.47 14.26 0 0 0
24/09/2020
14.47
 4,020 14.47 14.47 14.40 0 0 0
23/09/2020
14.47
 18,213 14.54 14.60 14.40 0 0 0
22/09/2020
14.54
 19,751 14.74 14.74 14.47 0 600 -0.0
21/09/2020
14.74
 23,091 14.74 14.74 14.67 0 0 0
18/09/2020
14.74
 19,600 14.60 14.88 14.60 0 0 0
17/09/2020
14.60
 26,141 14.60 14.74 14.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |