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)
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
16/06/2020
13.03
 6,600 12.89 13.10 12.89 0 1,600 -0.0
15/06/2020
12.89
 8,892 13.10 13.10 12.68 0 1,400 -0.0
12/06/2020
13.10
 10,155 13.03 13.10 12.89 0 1,500 -0.0
11/06/2020
13.03
 48,244 13.51 13.85 13.03 0 7,200 -0.1
10/06/2020
13.51
 11,112 13.44 13.64 13.37 0 2,000 -0.0
09/06/2020
13.44
 18,090 13.37 13.58 13.37 0 3,000 -0.1
08/06/2020
13.37
 38,766 13.30 13.51 13.30 0 6,600 -0.1
05/06/2020
13.30
 28,936 13.23 13.30 13.03 0 0 0
04/06/2020
13.23
 20,893 13.23 13.30 13.16 0 0 0
03/06/2020
13.23
 6,182 13.16 13.30 13.10 0 0 0
02/06/2020
13.16
 34,805 13.03 13.16 12.96 0 5,000 -0.1
01/06/2020
13.03
 25,699 13.03 13.16 12.96 0 0 0
29/05/2020
13.03
 23,410 12.89 13.03 12.89 0 0 0
28/05/2020
12.89
 32,190 13.16 13.16 12.89 0 0 0
27/05/2020
13.16
 48,462 13.10 13.30 13.03 0 0 0
26/05/2020
13.10
 58,671 12.96 13.44 12.68 0 0 0
25/05/2020
12.96
 58,620 12.20 13.37 12.34 0 0 0
22/05/2020
12.20
 16,967 12.41 12.48 12.20 0 0 0
21/05/2020
12.41
 45,963 12.34 12.41 12.14 100 0 0.0
20/05/2020
12.34
 11,955 12.07 12.34 11.93 0 0 0
19/05/2020
12.07
 16,885 12.00 12.34 12.00 0 0 0
18/05/2020
12.00
 9,045 11.86 12.07 11.72 0 0 0
15/05/2020
11.86
 40,270 12.41 12.41 11.79 0 0 0
14/05/2020
12.41
 29,510 12.48 12.48 12.27 0 0 0
13/05/2020
12.48
 57,484 12.75 12.75 12.34 0 0 0
12/05/2020
12.75
 35,200 12.55 12.82 12.48 0 0 0
11/05/2020: Cổ tức tiền mặt tỉ lệ: 20%
11/05/2020
12.55
 55,356 12.20 12.55 12.34 0 0 0
08/05/2020
12.20
 74,673 12.27 12.45 11.71 0 0 0
07/05/2020
12.27
 20,100 12.14 12.27 12.14 0 0 0
06/05/2020
12.14
 12,600 12.20 12.51 11.71 0 0 0
05/05/2020
12.20
 59,848 12.33 12.64 12.20 0 0 0
04/05/2020
12.33
 35,724 11.53 12.33 11.53 0 0 0
29/04/2020
11.53
 9,700 11.46 11.59 11.40 0 0 0
28/04/2020
11.46
 7,670 11.40 11.46 11.22 0 0 0
27/04/2020
11.40
 19,670 11.09 11.40 10.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |