CTCP Kho Vận Tân Cảng (tcw)

32.30
0
(0%)
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
(2026-02-23) 		-0.30 -0.92% 207,800 -5,400 -0.2
31.30
32.70
32.30
2 tháng
(2026-01-16) 		-0.30 -0.92% 374,200 -5,400 -0.2
31.30
32.70
32.30
3 tháng
(2025-12-17) 		0.20 0.63% 508,100 -5,400 -0.2
31.30
32.70
32.30
6 tháng
(2025-09-18) 		0.80 2.55% 949,200 -5,400 -0.2
30.60
32.80
32.30
12 tháng
(2025-03-24) 		-0.58 -1.78% 2,839,800 -4,700 -0.2
25.05
33.99
32.30
24 tháng
(2024-03-27) 		5.59 21.02% 6,748,914 -5,399 -0.2
24.70
35.95
32.30
36 tháng
(2023-04-03) 		10.59 48.98% 8,195,461 -4,445 -0.2
21.21
35.95
32.30
60 tháng
(2021-04-12) 		11.36 54.49% 17,926,990 357,455 10.7
18.09
35.95
32.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/09/2020
14.60
 45,893 14.54 14.95 14.54 0 64 -0.0
15/09/2020
14.54
 17,400 14.26 14.54 14.33 0 0 0
14/09/2020
14.26
 21,300 14.40 14.40 14.26 0 0 0
11/09/2020
14.40
 12,263 14.40 14.54 14.33 0 0 0
10/09/2020
14.40
 27,615 14.40 14.47 14.26 0 0 0
09/09/2020
14.40
 14,600 14.33 14.40 14.26 0 0 0
08/09/2020
14.33
 14,230 14.40 14.40 14.19 0 0 0
07/09/2020
14.40
 11,500 14.26 15.56 14.19 0 0 0
04/09/2020
14.26
 19,490 14.19 14.26 14.06 0 0 0
03/09/2020
14.19
 21,830 14.33 14.33 13.99 0 4,700 -0.1
01/09/2020
14.33
 16,964 14.06 14.33 13.99 0 0 0
31/08/2020
14.06
 24,862 14.54 14.54 13.92 0 0 0
28/08/2020
14.54
 39,564 14.54 14.60 14.33 200 0 0.0
27/08/2020
14.54
 20,209 14.60 14.60 14.33 0 0 0
26/08/2020
14.60
 18,689 15.02 15.02 14.40 0 0 0
25/08/2020
15.02
 34,846 14.19 16.04 14.19 300 0 0.0
24/08/2020
14.19
 42,869 14.06 14.40 14.06 9,300 0 0.2
21/08/2020
14.06
 26,372 14.40 14.40 13.99 0 0 0
20/08/2020
14.40
 40,500 14.26 14.67 14.26 0 0 0
19/08/2020
14.26
 50,289 13.92 14.33 13.92 4,500 0 0.1
18/08/2020
13.92
 72,259 14.06 14.40 13.71 0 0 0
17/08/2020
14.06
 37,000 13.78 14.06 13.78 5,800 0 0.1
14/08/2020
13.78
 57,180 13.92 14.06 13.58 4,200 0 0.1
13/08/2020
13.92
 116,607 12.96 13.92 12.96 0 0 0
12/08/2020
12.96
 21,000 12.89 12.96 12.82 0 0 0
11/08/2020
12.89
 24,730 12.75 12.96 12.75 0 0 0
10/08/2020
12.75
 23,945 12.68 12.89 12.68 100 0 0.0
07/08/2020
12.68
 19,300 12.75 12.75 12.68 0 0 0
06/08/2020
12.75
 20,500 12.68 12.75 12.62 0 0 0
05/08/2020
12.68
 9,562 12.62 12.68 12.55 0 0 0
04/08/2020
12.62
 43,070 12.68 12.75 12.62 100 900 -0.0
03/08/2020
12.68
 13,620 12.55 12.68 12.62 0 0 0
31/07/2020
12.55
 10,000 12.75 12.75 12.55 0 0 0
30/07/2020
12.75
 4,462 12.48 12.75 12.68 0 0 0
29/07/2020
12.48
 10,557 12.68 12.68 12.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |