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
(2026-08-12) 		0.40 1.37% 56,600 -2,800 0
29
29.70
29.60
2 tháng
(2026-07-13) 		0.70 2.41% 120,700 -2,800 0
28.70
30.10
29.60
3 tháng
(2026-06-15) 		-0.10 -0.34% 243,900 -2,800 0
28.70
30.10
29.60
6 tháng
(2026-03-16) 		-0.19 -0.65% 521,300 2,600 0
28.59
30.17
29.60
12 tháng
(2025-09-16) 		0.27 0.92% 1,473,400 -2,800 -0.2
28.41
30.45
29.60
24 tháng
(2024-09-23) 		3.50 13.37% 5,729,058 -2,799 -0.2
23.26
33.37
29.60
36 tháng
(2023-09-27) 		8.22 38.25% 7,859,929 -1,899 -0.2
21.32
33.37
29.60
60 tháng
(2021-10-07) 		6.81 29.73% 12,713,176 99,255 2.6
16.80
33.37
29.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2020
13.49
 20,209 13.56 13.56 13.30 0 0 0
26/08/2020
13.56
 18,689 13.94 13.94 13.37 0 0 0
25/08/2020
13.94
 34,846 13.18 14.89 13.18 300 0 0.0
24/08/2020
13.18
 42,869 13.05 13.37 13.05 9,300 0 0.2
21/08/2020
13.05
 26,372 13.37 13.37 12.98 0 0 0
20/08/2020
13.37
 40,500 13.24 13.62 13.24 0 0 0
19/08/2020
13.24
 50,289 12.92 13.30 12.92 4,500 0 0.1
18/08/2020
12.92
 72,259 13.05 13.37 12.73 0 0 0
17/08/2020
13.05
 37,000 12.79 13.05 12.79 5,800 0 0.1
14/08/2020
12.79
 57,180 12.92 13.05 12.60 4,200 0 0.1
13/08/2020
12.92
 116,607 12.03 12.92 12.03 0 0 0
12/08/2020
12.03
 21,000 11.97 12.03 11.90 0 0 0
11/08/2020
11.97
 24,730 11.84 12.03 11.84 0 0 0
10/08/2020
11.84
 23,945 11.78 11.97 11.78 100 0 0.0
07/08/2020
11.78
 19,300 11.84 11.84 11.78 0 0 0
06/08/2020
11.84
 20,500 11.78 11.84 11.71 0 0 0
05/08/2020
11.78
 9,562 11.71 11.78 11.65 0 0 0
04/08/2020
11.71
 43,070 11.78 11.84 11.71 100 900 -0.0
03/08/2020
11.78
 13,620 11.65 11.78 11.71 0 0 0
31/07/2020
11.65
 10,000 11.84 11.84 11.65 0 0 0
30/07/2020
11.84
 4,462 11.58 11.84 11.78 0 0 0
29/07/2020
11.58
 10,557 11.78 11.78 11.46 0 0 0
28/07/2020
11.78
 17,901 11.39 11.78 11.46 0 0 0
27/07/2020
11.39
 23,129 11.97 11.97 11.39 0 0 0
24/07/2020
11.97
 23,000 12.03 12.03 11.78 0 0 0
23/07/2020
12.03
 15,600 12.09 12.09 12.03 0 0 0
22/07/2020
12.09
 16,600 11.97 12.09 12.03 0 0 0
21/07/2020
11.97
 130 11.97 11.97 11.97 0 0 0
20/07/2020
11.97
 17,500 11.97 12.09 11.97 0 0 0
17/07/2020
11.97
 15,875 12.09 12.09 11.97 0 0 0
16/07/2020
12.09
 10,150 12.09 12.09 12.09 0 0 0
15/07/2020
12.09
 8,150 12.09 12.09 12.03 0 0 0
14/07/2020
12.09
 5,700 12.09 12.16 12.09 0 0 0
13/07/2020
12.09
 3,500 12.03 12.09 12.09 0 0 0
10/07/2020
12.03
 15,010 12.03 12.03 11.97 0 0 0
09/07/2020
12.03
 5,240 12.03 12.03 12.03 0 0 0
08/07/2020
12.03
 25,914 12.03 12.03 12.03 0 0 0
07/07/2020
12.03
 333 11.90 12.03 12.03 0 0 0
06/07/2020
11.90
 899 11.97 11.97 11.90 0 0 0
03/07/2020
11.97
 4,967 11.78 12.09 11.90 0 0 0
02/07/2020
11.78
 12,600 12.09 12.09 11.65 0 3,100 -0.1
01/07/2020
12.09
 2,100 11.97 12.09 12.03 0 0 0
30/06/2020
11.97
 36,027 11.65 12.35 11.58 0 0 0
29/06/2020
11.65
 13,556 12.03 12.03 11.58 0 0 0
26/06/2020
12.03
 1,300 12.03 12.03 12.03 0 0 0
25/06/2020
12.03
 30,118 12.09 12.09 11.78 0 0 0
24/06/2020
12.09
 2,250 12.16 12.22 12.09 0 0 0
23/06/2020
12.16
 1,033 12.09 12.22 12.16 0 0 0
22/06/2020
12.09
 14,661 12.28 12.28 11.97 0 4,400 -0.1
19/06/2020
12.28
 10,000 11.84 12.28 11.78 0 600 -0.0
18/06/2020
11.84
 10,978 11.78 11.97 11.65 0 500 -0.0
17/06/2020
11.78
 6,528 12.09 12.09 11.78 0 0 0
16/06/2020
12.09
 6,600 11.97 12.16 11.97 0 1,600 -0.0
15/06/2020
11.97
 8,892 12.16 12.16 11.78 0 1,400 -0.0
12/06/2020
12.16
 10,155 12.09 12.16 11.97 0 1,500 -0.0
11/06/2020
12.09
 48,244 12.54 12.86 12.09 0 7,200 -0.1
10/06/2020
12.54
 11,112 12.48 12.67 12.41 0 2,000 -0.0
09/06/2020
12.48
 18,090 12.41 12.60 12.41 0 3,000 -0.1
08/06/2020
12.41
 38,766 12.35 12.54 12.35 0 6,600 -0.1
05/06/2020
12.35
 28,936 12.28 12.35 12.09 0 0 0
04/06/2020
12.28
 20,893 12.28 12.35 12.22 0 0 0
03/06/2020
12.28
 6,182 12.22 12.35 12.16 0 0 0
02/06/2020
12.22
 34,805 12.09 12.22 12.03 0 5,000 -0.1
01/06/2020
12.09
 25,699 12.09 12.22 12.03 0 0 0
29/05/2020
12.09
 23,410 11.97 12.09 11.97 0 0 0
28/05/2020
11.97
 32,190 12.22 12.22 11.97 0 0 0
27/05/2020
12.22
 48,462 12.16 12.35 12.09 0 0 0
26/05/2020
12.16
 58,671 12.03 12.48 11.78 0 0 0
25/05/2020
12.03
 58,620 11.33 12.41 11.46 0 0 0
22/05/2020
11.33
 16,967 11.52 11.58 11.33 0 0 0
21/05/2020
11.52
 45,963 11.46 11.52 11.27 100 0 0.0
20/05/2020
11.46
 11,955 11.20 11.46 11.08 0 0 0
19/05/2020
11.20
 16,885 11.14 11.46 11.14 0 0 0
18/05/2020
11.14
 9,045 11.01 11.20 10.88 0 0 0
15/05/2020
11.01
 40,270 11.52 11.52 10.95 0 0 0
14/05/2020
11.52
 29,510 11.58 11.58 11.39 0 0 0
13/05/2020
11.58
 57,484 11.84 11.84 11.46 0 0 0
12/05/2020
11.84
 35,200 11.65 11.90 11.58 0 0 0
11/05/2020: Cổ tức tiền mặt tỉ lệ: 20%
11/05/2020
11.65
 55,356 11.33 11.65 11.46 0 0 0
08/05/2020
11.33
 74,673 11.39 11.56 10.87 0 0 0
07/05/2020
11.39
 20,100 11.27 11.39 11.27 0 0 0
06/05/2020
11.27
 12,600 11.33 11.62 10.87 0 0 0
05/05/2020
11.33
 59,848 11.44 11.73 11.33 0 0 0
04/05/2020
11.44
 35,724 10.70 11.44 10.70 0 0 0
29/04/2020
10.70
 9,700 10.64 10.76 10.59 0 0 0
28/04/2020
10.64
 7,670 10.59 10.64 10.41 0 0 0
27/04/2020
10.59
 19,670 10.30 10.59 10.13 0 0 0
24/04/2020
10.30
 37,100 10.19 10.30 10.30 0 0 0
23/04/2020
10.19
 0 10.19 10.19 10.19 0 0 0
22/04/2020
10.19
 100 10.01 10.19 10.19 0 0 0
21/04/2020
10.01
 5,330 10.13 10.13 9.84 0 0 0
20/04/2020
10.13
 300 10.07 10.41 10.13 0 0 0
17/04/2020
10.07
 4,400 10.01 10.13 10.01 0 0 0
16/04/2020
10.01
 4,900 9.96 10.01 9.96 0 0 0
15/04/2020
9.96
 1,300 9.73 10.01 9.96 0 0 0
14/04/2020
9.73
 5,231 9.50 9.73 9.44 0 0 0
13/04/2020
9.50
 2,300 9.44 9.50 9.33 0 0 0
10/04/2020
9.44
 2,700 9.67 9.67 9.27 0 0 0
09/04/2020
9.67
 5,700 9.16 9.67 9.27 0 0 0
08/04/2020
9.16
 2,800 9.04 9.44 9.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |