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)
18/01/2021
18.27
 28,112 18.14 18.46 18.20 0 700 -0.0
15/01/2021
18.14
 26,229 17.89 20.62 17.95 0 0 0
14/01/2021
17.89
 41,810 18.39 18.39 17.82 0 0 0
13/01/2021
18.39
 75,036 18.33 18.78 18.01 0 0 0
12/01/2021
18.33
 61,000 18.20 18.33 17.95 0 0 0
11/01/2021
18.20
 33,700 18.14 18.20 17.82 0 0 0
08/01/2021
18.14
 43,800 18.33 18.33 17.82 0 4,000 -0.1
07/01/2021
18.33
 196,000 17.31 18.33 17.25 0 64,000 -1.8
06/01/2021
17.31
 74,900 17.31 17.31 17.19 0 13,900 -0.4
05/01/2021
17.31
 85,755 17.12 17.38 16.87 0 25,000 -0.7
04/01/2021
17.12
 67,600 16.93 17.12 16.80 0 21,500 -0.6
31/12/2020
16.93
 14,400 16.87 16.93 16.80 0 4,500 -0.1
30/12/2020
16.87
 24,576 16.93 16.99 16.74 0 3,300 -0.1
29/12/2020
16.93
 27,700 16.93 16.99 16.55 0 0 0
28/12/2020
16.93
 13,100 17.19 17.19 16.93 0 0 0
25/12/2020
17.19
 11,500 17.31 17.31 17.19 0 200 -0.0
24/12/2020
17.31
 73,300 16.49 17.82 16.49 0 17,000 -0.4
23/12/2020
16.49
 32,067 16.36 16.55 16.29 0 24,400 -0.6
22/12/2020
16.36
 25,240 16.36 16.42 16.23 0 0 0
21/12/2020
16.36
 28,670 16.42 16.49 16.36 700 3,700 -0.1
18/12/2020
16.42
 35,388 16.36 16.49 16.23 0 12,500 -0.3
17/12/2020
16.36
 19,500 16.36 16.42 16.36 0 6,600 -0.2
16/12/2020
16.36
 29,196 16.42 16.42 16.29 0 2,800 -0.0
15/12/2020
16.42
 27,601 16.42 16.42 16.23 0 2,800 -0.1
14/12/2020
16.42
 16,473 16.29 16.49 16.23 0 11,500 -0.3
11/12/2020
16.29
 16,561 16.42 16.42 16.23 0 0 0
10/12/2020
16.42
 13,610 16.61 16.61 16.36 0 0 0
09/12/2020
16.61
 45,533 16.68 16.68 16.36 0 1,200 -0.0
08/12/2020
16.68
 36,386 16.55 16.68 16.42 0 9,000 -0.2
07/12/2020
16.55
 26,400 16.61 16.80 16.55 0 11,500 -0.3
04/12/2020
16.61
 18,007 16.74 16.74 16.36 0 0 0
03/12/2020
16.74
 61,080 16.87 16.87 16.36 0 0 0
02/12/2020
16.87
 69,300 16.49 16.87 16.49 0 0 0
01/12/2020
16.49
 50,900 16.17 16.55 16.04 0 0 0
30/11/2020
16.17
 13,000 16.23 16.36 16.10 0 0 0
27/11/2020
16.23
 31,600 16.36 16.36 15.91 0 0 0
26/11/2020
16.36
 15,300 16.36 16.49 16.23 0 0 0
25/11/2020
16.36
 15,900 16.42 16.42 16.17 0 0 0
24/11/2020
16.42
 60,300 16.36 16.68 16.17 0 0 0
23/11/2020
16.36
 79,500 16.17 16.87 16.17 0 0 0
20/11/2020
16.17
 68,684 15.59 16.23 15.72 0 0 0
19/11/2020
15.59
 34,390 15.21 15.91 15.21 0 0 0
18/11/2020
15.21
 29,077 15.02 15.28 15.15 0 0 0
17/11/2020
15.02
 31,289 15.21 15.28 14.70 0 0 0
16/11/2020
15.21
 47,923 14.83 15.28 14.77 0 0 0
13/11/2020
14.83
 22,798 14.64 14.83 14.58 1,000 0 0.0
12/11/2020
14.64
 34,883 14.07 14.64 14.13 0 0 0
11/11/2020
14.07
 3,000 14.07 14.13 14.07 0 0 0
10/11/2020
14.07
 6,900 14.19 14.19 14.07 0 0 0
09/11/2020
14.19
 6,725 14.07 14.19 14.13 0 0 0
06/11/2020
14.07
 1,548 14.07 14.07 13.94 0 0 0
05/11/2020
14.07
 1,639 14.00 14.07 14.00 0 0 0
04/11/2020
14.00
 2,420 14.00 14.13 13.88 0 0 0
03/11/2020
14.00
 13,752 14.00 14.00 13.88 0 0 0
02/11/2020
14.00
 1,900 13.81 14.13 13.81 0 0 0
30/10/2020
13.81
 1,140 13.75 13.81 13.81 0 0 0
29/10/2020
13.75
 14,035 14.07 14.07 13.68 0 0 0
28/10/2020
14.07
 38,300 14.32 14.32 14.07 0 0 0
27/10/2020
14.32
 6,012 14.32 14.64 14.19 0 0 0
26/10/2020
14.32
 3,810 14.26 14.38 14.26 0 0 0
23/10/2020
14.26
 10,309 14.26 14.32 14.19 0 0 0
22/10/2020
14.26
 11,391 14.19 14.26 14.19 0 0 0
21/10/2020
14.19
 6,933 14.26 14.26 14.19 0 3,192 -0.1
20/10/2020
14.26
 6,900 14.26 14.32 14.19 0 0 0
19/10/2020
14.26
 8,100 14.26 14.26 14.19 0 0 0
16/10/2020
14.26
 26,000 14.26 14.38 14.19 0 0 0
15/10/2020
14.26
 35,600 14.32 14.45 14.19 0 0 0
14/10/2020
14.32
 21,703 14.32 14.38 14.32 0 0 0
13/10/2020
14.32
 23,700 14.32 14.38 14.26 0 0 0
12/10/2020
14.32
 22,700 14.32 14.38 14.26 0 0 0
09/10/2020
14.32
 13,107 14.26 14.38 14.19 0 0 0
08/10/2020
14.26
 50,050 14.26 14.51 14.26 0 0 0
07/10/2020
14.26
 20,196 14.32 14.32 14.19 0 0 0
06/10/2020
14.32
 34,762 14.64 14.64 14.13 0 0 0
05/10/2020
14.64
 25,167 14.32 14.64 14.32 0 0 0
02/10/2020
14.32
 77,963 14.13 14.64 14.13 0 4,600 -0.1
01/10/2020
14.13
 72,963 13.49 14.13 13.62 0 0 0
30/09/2020
13.49
 12,630 13.18 13.62 13.24 0 0 0
29/09/2020
13.18
 33,664 13.37 13.37 13.18 0 0 0
28/09/2020
13.37
 5,066 13.37 13.37 13.24 0 0 0
25/09/2020
13.37
 50,044 13.43 13.43 13.24 0 0 0
24/09/2020
13.43
 4,020 13.43 13.43 13.37 0 0 0
23/09/2020
13.43
 18,213 13.49 13.56 13.37 0 0 0
22/09/2020
13.49
 19,751 13.68 13.68 13.43 0 600 -0.0
21/09/2020
13.68
 23,091 13.68 13.68 13.62 0 0 0
18/09/2020
13.68
 19,600 13.56 13.81 13.56 0 0 0
17/09/2020
13.56
 26,141 13.56 13.68 13.56 0 0 0
16/09/2020
13.56
 45,893 13.49 13.88 13.49 0 64 -0.0
15/09/2020
13.49
 17,400 13.24 13.49 13.30 0 0 0
14/09/2020
13.24
 21,300 13.37 13.37 13.24 0 0 0
11/09/2020
13.37
 12,263 13.37 13.49 13.30 0 0 0
10/09/2020
13.37
 27,615 13.37 13.43 13.24 0 0 0
09/09/2020
13.37
 14,600 13.30 13.37 13.24 0 0 0
08/09/2020
13.30
 14,230 13.37 13.37 13.18 0 0 0
07/09/2020
13.37
 11,500 13.24 14.45 13.18 0 0 0
04/09/2020
13.24
 19,490 13.18 13.24 13.05 0 0 0
03/09/2020
13.18
 21,830 13.30 13.30 12.98 0 4,700 -0.1
01/09/2020
13.30
 16,964 13.05 13.30 12.98 0 0 0
31/08/2020
13.05
 24,862 13.49 13.49 12.92 0 0 0
28/08/2020
13.49
 39,564 13.49 13.56 13.30 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |