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)
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
28/07/2020
12.68
 17,901 12.27 12.68 12.34 0 0 0
27/07/2020
12.27
 23,129 12.89 12.89 12.27 0 0 0
24/07/2020
12.89
 23,000 12.96 12.96 12.68 0 0 0
23/07/2020
12.96
 15,600 13.03 13.03 12.96 0 0 0
22/07/2020
13.03
 16,600 12.89 13.03 12.96 0 0 0
21/07/2020
12.89
 130 12.89 12.89 12.89 0 0 0
20/07/2020
12.89
 17,500 12.89 13.03 12.89 0 0 0
17/07/2020
12.89
 15,875 13.03 13.03 12.89 0 0 0
16/07/2020
13.03
 10,150 13.03 13.03 13.03 0 0 0
15/07/2020
13.03
 8,150 13.03 13.03 12.96 0 0 0
14/07/2020
13.03
 5,700 13.03 13.10 13.03 0 0 0
13/07/2020
13.03
 3,500 12.96 13.03 13.03 0 0 0
10/07/2020
12.96
 15,010 12.96 12.96 12.89 0 0 0
09/07/2020
12.96
 5,240 12.96 12.96 12.96 0 0 0
08/07/2020
12.96
 25,914 12.96 12.96 12.96 0 0 0
07/07/2020
12.96
 333 12.82 12.96 12.96 0 0 0
06/07/2020
12.82
 899 12.89 12.89 12.82 0 0 0
03/07/2020
12.89
 4,967 12.68 13.03 12.82 0 0 0
02/07/2020
12.68
 12,600 13.03 13.03 12.55 0 3,100 -0.1
01/07/2020
13.03
 2,100 12.89 13.03 12.96 0 0 0
30/06/2020
12.89
 36,027 12.55 13.30 12.48 0 0 0
29/06/2020
12.55
 13,556 12.96 12.96 12.48 0 0 0
26/06/2020
12.96
 1,300 12.96 12.96 12.96 0 0 0
25/06/2020
12.96
 30,118 13.03 13.03 12.68 0 0 0
24/06/2020
13.03
 2,250 13.10 13.16 13.03 0 0 0
23/06/2020
13.10
 1,033 13.03 13.16 13.10 0 0 0
22/06/2020
13.03
 14,661 13.23 13.23 12.89 0 4,400 -0.1
19/06/2020
13.23
 10,000 12.75 13.23 12.68 0 600 -0.0
18/06/2020
12.75
 10,978 12.68 12.89 12.55 0 500 -0.0
17/06/2020
12.68
 6,528 13.03 13.03 12.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |