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)
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
24/04/2020
11.09
 37,100 10.97 11.09 11.09 0 0 0
23/04/2020
10.97
 0 10.97 10.97 10.97 0 0 0
22/04/2020
10.97
 100 10.79 10.97 10.97 0 0 0
21/04/2020
10.79
 5,330 10.91 10.91 10.60 0 0 0
20/04/2020
10.91
 300 10.85 11.22 10.91 0 0 0
17/04/2020
10.85
 4,400 10.79 10.91 10.79 0 0 0
16/04/2020
10.79
 4,900 10.72 10.79 10.72 0 0 0
15/04/2020
10.72
 1,300 10.48 10.79 10.72 0 0 0
14/04/2020
10.48
 5,231 10.23 10.48 10.17 0 0 0
13/04/2020
10.23
 2,300 10.17 10.23 10.05 0 0 0
10/04/2020
10.17
 2,700 10.42 10.42 9.99 0 0 0
09/04/2020
10.42
 5,700 9.86 10.42 9.99 0 0 0
08/04/2020
9.86
 2,800 9.74 10.17 9.74 0 0 0
07/04/2020
9.74
 6,196 9.55 10.17 9.68 0 0 0
06/04/2020
9.55
 25,700 9.74 9.80 9.43 0 0 0
03/04/2020
9.74
 600 9.55 9.86 9.74 0 0 0
01/04/2020
9.55
 10,200 9.43 9.55 9.12 0 0 0
31/03/2020
9.43
 6,300 9.43 9.55 9.43 0 0 0
30/03/2020
9.43
 2,900 9.74 9.74 9.43 0 0 0
27/03/2020
9.74
 1,630 9.68 9.86 9.74 0 0 0
26/03/2020
9.68
 7,100 9.62 9.74 9.62 0 0 0
25/03/2020
9.62
 3,050 9.68 9.68 9.55 0 0 0
24/03/2020
9.68
 16,600 8.81 9.68 9.25 0 0 0
23/03/2020
8.81
 51,900 10.36 10.48 8.81 0 0 0
20/03/2020
10.36
 3,700 10.29 10.36 10.36 0 0 0
19/03/2020
10.29
 7,850 10.23 10.36 10.29 0 0 0
18/03/2020
10.23
 3,215 10.36 10.36 10.23 0 0 0
17/03/2020
10.36
 18,825 10.48 10.48 10.36 0 0 0
16/03/2020
10.48
 3,800 10.42 10.48 10.42 0 0 0
13/03/2020
10.42
 1,500 10.72 10.72 10.42 0 0 0
12/03/2020
10.72
 90 10.66 10.72 10.72 0 0 0
11/03/2020
10.66
 2,700 11.09 11.09 10.66 0 0 0
10/03/2020
11.09
 2,400 10.48 11.09 10.48 0 0 0
09/03/2020
10.48
 2,640 11.03 11.03 10.48 0 0 0
06/03/2020
11.03
 6,325 10.72 11.03 10.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |