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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |