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)
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
05/03/2020
10.72
 3,000 10.79 10.85 10.72 0 0 0
04/03/2020
10.79
 6,806 10.48 10.79 10.54 0 0 0
03/03/2020
10.48
 13,100 10.36 10.54 10.36 0 0 0
02/03/2020
10.36
 6,800 10.48 10.48 10.36 0 0 0
28/02/2020
10.48
 17,100 10.79 10.79 10.48 0 0 0
27/02/2020
10.79
 3,100 10.48 10.79 10.72 0 0 0
26/02/2020
10.48
 530 10.79 10.79 10.48 0 0 0
25/02/2020
10.79
 20,200 10.79 10.79 10.17 0 0 0
24/02/2020
10.79
 2,100 11.09 11.09 10.79 0 0 0
21/02/2020
11.09
 7,800 11.09 11.09 11.09 0 0 0
20/02/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13.3 (Volume + 13.30%, Ratio=0.13)
20/02/2020
11.09
 7,220 11.09 12.39 11.03 0 0 0
19/02/2020
11.10
 45,282 10.96 11.10 10.87 0 0 0
18/02/2020
10.96
 24,091 10.91 11.10 10.91 0 0 0
17/02/2020
10.91
 40,806 10.68 11.01 10.68 0 0 0
14/02/2020
10.68
 2,500 10.68 10.68 10.50 0 0 0
13/02/2020
10.68
 7,500 10.68 10.68 9.53 0 0 0
12/02/2020
10.68
 18,301 10.96 11.05 10.64 0 0 0
11/02/2020
10.96
 1,320 11.01 11.01 10.96 0 0 0
10/02/2020
11.01
 34,504 10.17 11.01 10.40 0 0 0
07/02/2020
10.17
 1,000 10.40 10.40 10.17 0 0 0
06/02/2020
10.40
 2,200 10.27 10.40 10.22 0 0 0
05/02/2020
10.27
 6,301 10.08 10.27 10.13 1,000 0 0.0
04/02/2020
10.08
 9,300 9.94 10.08 9.99 0 0 0
03/02/2020
9.94
 100 10.17 10.17 9.94 0 0 0
31/01/2020
10.17
 9,000 10.13 10.22 9.94 0 0 0
30/01/2020
10.13
 100 10.87 10.87 10.13 0 0 0
22/01/2020
10.87
 11,720 10.17 10.87 10.03 0 0 0
21/01/2020
10.17
 5,542 10.27 10.27 9.94 0 0 0
20/01/2020
10.27
 0 10.17 10.27 10.27 0 0 0
17/01/2020
10.17
 2,320 10.40 10.40 10.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |