CTCP Kho Vận Tân Cảng (tcw)

29.70
0.10
(0.34%)
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
(2026-08-17) 		0.60 2.07% 54,300 -2,800 0
29
29.70
29.70
2 tháng
(2026-07-16) 		0.50 1.72% 114,700 -2,800 0
28.70
29.70
29.70
3 tháng
(2026-06-16) 		-0.29 -0.98% 243,300 -2,800 0
28.70
30.10
29.70
6 tháng
(2026-03-18) 		-0.39 -1.29% 512,000 2,600 0
28.59
30.17
29.70
12 tháng
(2025-09-19) 		0.36 1.22% 1,462,000 -2,800 -0.2
28.41
30.45
29.70
24 tháng
(2024-09-24) 		3.40 12.99% 5,729,455 -2,799 -0.2
23.26
33.37
29.70
36 tháng
(2023-10-02) 		7.88 36.25% 7,848,929 -1,899 -0.2
21.32
33.37
29.70
60 tháng
(2021-10-11) 		6.78 29.68% 12,674,576 99,255 2.6
16.80
33.37
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2021
21.07
 56,167 21.39 21.39 20.75 0 0 0
17/06/2021
21.39
 31,100 21.20 21.39 20.50 0 0 0
16/06/2021
21.20
 28,300 21.45 21.96 21.00 0 0 0
15/06/2021
21.45
 43,148 21.51 22.91 21.45 0 0 0
14/06/2021
21.51
 116,503 20.69 21.70 20.56 0 0 0
11/06/2021
20.69
 55,285 20.75 20.75 20.37 0 0 0
10/06/2021
20.75
 55,748 20.75 21.00 20.50 8,000 0 0.3
09/06/2021
20.75
 17,600 20.56 20.81 20.43 4,000 0 0.1
08/06/2021
20.56
 106,695 20.37 21.32 20.43 9,500 0 0.3
07/06/2021
20.37
 81,929 19.73 20.37 19.86 0 0 0
04/06/2021
19.73
 19,441 19.73 19.86 19.67 800 0 0.0
03/06/2021
19.73
 23,908 19.60 20.05 19.54 0 0 0
02/06/2021
19.60
 17,100 19.60 19.67 19.48 6,000 0 0.2
01/06/2021
19.60
 22,063 19.73 19.73 19.54 4,000 0 0.1
31/05/2021
19.73
 10,100 19.92 20.37 19.48 0 0 0
28/05/2021
19.92
 59,900 20.18 20.50 19.92 14,000 0 0.4
27/05/2021
20.18
 61,016 19.99 21.00 20.11 0 0 0
26/05/2021
19.99
 46,131 19.54 20.37 19.48 3,200 0 0.1
25/05/2021
19.54
 26,000 19.48 19.67 19.29 0 0 0
24/05/2021
19.48
 16,200 19.22 19.73 18.97 100 0 0.0
21/05/2021
19.22
 12,200 19.10 19.22 18.78 0 0 0
20/05/2021
19.10
 16,830 19.22 19.22 19.10 4,000 0 0.1
19/05/2021
19.22
 8,700 19.29 19.29 19.10 1,900 0 0.1
18/05/2021
19.29
 5,092 19.41 19.41 19.29 3,200 0 0.1
17/05/2021
19.41
 15,460 19.22 19.41 19.29 0 0 0
14/05/2021
19.22
 19,452 19.10 19.29 19.10 9,600 0 0.3
13/05/2021
19.10
 11,000 19.16 19.22 19.10 4,900 0 0.1
12/05/2021
19.16
 18,602 19.03 19.29 19.03 4,000 0 0.1
11/05/2021
19.03
 21,281 18.84 19.22 18.90 0 0 0
10/05/2021
18.84
 15,100 18.78 18.97 18.78 0 0 0
07/05/2021
18.78
 13,266 18.90 19.03 18.78 8,000 0 0.2
06/05/2021
18.90
 19,500 18.97 19.10 18.90 8,000 0 0.2
05/05/2021
18.97
 18,635 18.90 19.10 18.84 300 0 0.0
04/05/2021
18.90
 22,300 18.97 18.97 18.59 15,800 0 0.5
29/04/2021
18.97
 17,309 18.84 19.10 18.71 3,100 0 0.1
28/04/2021
18.84
 9,614 18.65 19.03 18.59 2,900 0 0.1
27/04/2021
18.65
 9,600 18.52 18.65 18.52 2,000 0 0.1
26/04/2021
18.52
 13,409 18.59 18.59 18.52 4,000 0 0.1
23/04/2021
18.59
 15,900 18.52 19.03 18.33 0 0 0
22/04/2021
18.52
 18,600 19.03 19.22 18.52 8,000 0 0.2
20/04/2021
19.03
 1,420 18.97 19.10 18.90 500 0 0.0
19/04/2021
18.97
 13,168 18.90 19.10 18.90 4,000 0 0.1
16/04/2021
18.90
 17,600 19.10 19.35 18.90 6,000 0 0.2
15/04/2021
19.10
 10,306 19.22 19.67 19.10 4,000 0 0.1
14/04/2021
19.22
 53,617 19.22 19.29 18.90 12,000 0 0.4
13/04/2021
19.22
 28,957 19.35 19.41 19.22 20,200 0 0.6
12/04/2021
19.35
 19,700 19.35 19.48 19.29 4,400 0 0.1
09/04/2021
19.35
 9,400 19.41 19.41 19.29 2,100 0 0.1
08/04/2021
19.41
 24,307 19.41 19.60 19.22 8,000 0 0.2
07/04/2021
19.41
 25,787 19.16 19.54 19.10 1,600 0 0.0
06/04/2021
19.16
 30,103 19.29 19.35 19.16 13,000 0 0.4
05/04/2021
19.29
 66,161 19.41 19.48 19.29 8,500 4,100 0.1
02/04/2021
19.41
 18,106 19.60 19.73 19.35 4,000 0 0.1
01/04/2021
19.60
 29,600 19.29 19.60 19.22 600 0 0.0
31/03/2021
19.29
 13,208 19.29 19.41 19.22 0 0 0
30/03/2021
19.29
 19,000 19.35 19.54 19.16 7,500 0 0.2
29/03/2021
19.35
 19,630 19.35 19.60 19.16 0 0 0
26/03/2021
19.35
 77,300 19.41 19.41 18.46 4,000 0 0.1
25/03/2021
19.41
 42,800 19.48 19.48 19.22 10,900 0 0.3
24/03/2021
19.48
 67,780 19.92 19.92 19.22 23,400 0 0.7
23/03/2021
19.92
 81,073 19.54 20.37 19.35 12,000 0 0.4
22/03/2021
19.54
 42,492 19.41 19.54 19.16 4,000 0 0.1
19/03/2021
19.41
 92,967 19.54 19.54 18.84 28,000 0 0.8
18/03/2021
19.54
 38,494 19.29 19.73 19.35 0 0 0
17/03/2021
19.29
 112,519 19.67 20.37 19.16 15,500 0 0.5
16/03/2021
19.67
 154,175 18.20 19.73 18.33 0 0 0
15/03/2021
18.20
 11,100 18.08 18.33 18.08 1,100 0 0.0
12/03/2021
18.08
 18,600 18.08 18.20 18.08 0 0 0
11/03/2021
18.08
 33,400 18.08 18.08 18.01 4,000 0 0.1
10/03/2021
18.08
 45,182 18.14 18.14 17.89 12,000 0 0.3
09/03/2021
18.14
 10,244 18.14 18.14 18.01 4,000 0 0.1
08/03/2021
18.14
 75,892 18.20 18.27 18.01 16,000 0 0.5
05/03/2021
18.20
 11,213 18.08 18.20 18.08 4,000 0 0.1
04/03/2021
18.08
 17,808 18.33 18.46 18.08 8,000 0 0.2
03/03/2021
18.33
 17,370 18.20 18.33 18.14 3,200 0 0.1
02/03/2021
18.20
 15,042 18.20 18.33 18.14 4,000 600 0.1
01/03/2021
18.20
 14,080 18.33 18.46 18.08 0 0 0
26/02/2021
18.33
 36,824 18.01 18.33 17.89 6,100 0 0.2
25/02/2021
18.01
 33,841 18.01 18.20 18.01 4,000 0 0.1
24/02/2021
18.01
 22,105 18.01 18.14 18.01 0 0 0
23/02/2021
18.01
 21,045 17.95 18.01 17.95 4,000 0 0.1
22/02/2021
17.95
 23,810 17.89 18.39 17.95 5,400 0 0.2
19/02/2021
17.89
 16,100 17.82 18.01 17.82 1,700 0 0.0
18/02/2021
17.82
 2,600 17.89 18.01 17.82 0 0 0
17/02/2021
17.89
 21,100 17.69 17.89 17.82 0 0 0
09/02/2021
17.69
 5,100 17.31 17.69 17.31 1,800 0 0
08/02/2021
17.31
 13,100 17.57 18.39 17.31 6,700 0 0
05/02/2021
17.57
 11,464 17.38 17.63 17.31 300 0 0.0
04/02/2021
17.38
 6,115 17.25 17.50 17.31 500 0 0.0
03/02/2021
17.25
 8,305 17.06 17.25 16.99 1,200 0 0.0
02/02/2021
17.06
 12,700 16.80 17.06 16.80 100 4,700 -0.1
01/02/2021
16.80
 14,300 16.87 17.19 16.80 5,400 0 0.1
29/01/2021
16.87
 59,000 16.42 17.25 16.74 0 0 0
28/01/2021
16.42
 137,444 17.69 17.69 15.40 39,000 0 1.1
27/01/2021
17.69
 48,030 17.89 18.01 17.69 14,400 0 0.4
26/01/2021
17.89
 46,000 17.89 17.89 17.82 13,400 0 0.4
25/01/2021
17.89
 24,623 17.89 17.95 17.82 9,100 0 0.3
22/01/2021
17.89
 16,800 17.76 17.95 17.69 0 0 0
21/01/2021
17.76
 8,900 17.57 17.82 17.06 0 0 0
20/01/2021
17.57
 50,951 17.50 17.57 16.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |