CTCP Kho Vận Tân Cảng (tcw)

31.90
0.50
(1.59%)
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)
16/01/2020
10.40
 2,700 10.64 10.64 10.08 0 0 0
15/01/2020
10.64
 100 10.17 10.64 10.64 0 0 0
14/01/2020
10.17
 2,042 9.99 10.17 9.99 0 0 0
13/01/2020
9.99
 2,100 9.71 10.13 9.90 0 0 0
10/01/2020
9.71
 11,300 10.17 10.82 9.71 0 0 0
09/01/2020
10.17
 4,948 9.71 10.27 9.94 0 0 0
08/01/2020
9.71
 410 10.40 10.40 9.25 0 0 0
07/01/2020
10.40
 3,550 10.40 10.50 10.40 0 0 0
06/01/2020
10.40
 2,970 11.01 11.01 10.40 0 0 0
03/01/2020
11.01
 150 10.64 11.01 11.01 0 0 0
02/01/2020
10.64
 18,199 11.33 11.33 10.27 0 0 0
31/12/2019
11.33
 100 10.50 11.33 11.33 0 0 0
30/12/2019
10.50
 3,200 10.40 11.33 10.45 0 0 0
27/12/2019
10.40
 19,109 10.68 10.68 10.17 0 0 0
26/12/2019
10.68
 51 11.10 11.10 10.68 0 0 0
25/12/2019
11.10
 10,100 10.68 11.10 10.64 0 0 0
24/12/2019
10.68
 5,170 10.64 10.77 10.68 0 0 0
23/12/2019
10.64
 4,127 10.87 10.87 10.64 0 0 0
20/12/2019
10.87
 1,194 11.24 11.24 10.87 0 0 0
19/12/2019
11.24
 40 11.24 11.24 11.24 0 0 0
18/12/2019
11.24
 100 10.87 11.24 11.24 0 0 0
17/12/2019
10.87
 5,900 11.10 11.10 10.87 0 0 0
16/12/2019
11.10
 1,000 11.10 11.10 11.10 0 0 0
13/12/2019
11.10
 2,100 11.19 11.19 11.10 0 0 0
12/12/2019
11.19
 1,800 11.19 11.28 11.10 0 0 0
11/12/2019
11.19
 100 10.91 11.19 11.19 0 0 0
10/12/2019
10.91
 1,001 10.87 10.91 10.91 0 0 0
09/12/2019
10.87
 6,700 10.87 10.87 10.87 0 0 0
06/12/2019
10.87
 2,500 11.10 11.10 10.87 0 0 0
05/12/2019
11.10
 0 11.10 11.10 11.10 0 0 0
04/12/2019
11.10
 871 11.10 11.10 11.10 0 0 0
03/12/2019
11.10
 400 11.10 11.10 11.10 0 0 0
02/12/2019
11.10
 600 11.33 11.33 11.10 0 0 0
29/11/2019
11.33
 7,910 11.10 11.33 11.05 0 0 0
28/11/2019
11.10
 2,000 11.33 11.33 11.10 0 0 0
27/11/2019
11.33
 8,500 11.33 11.33 11.33 0 0 0
26/11/2019
11.33
 2,110 11.37 11.37 11.33 0 0 0
25/11/2019
11.37
 0 11.37 11.37 11.37 0 0 0
22/11/2019
11.37
 16,920 11.33 11.56 11.19 0 0 0
21/11/2019
11.33
 12,700 11.19 11.56 11.10 0 0 0
20/11/2019
11.19
 1,709 11.24 11.28 11.19 0 0 0
19/11/2019
11.24
 1,734 11.19 11.24 11.19 0 0 0
18/11/2019
11.19
 8,385 11.28 11.33 11.19 0 0 0
15/11/2019
11.28
 3,707 11.33 11.33 11.24 0 0 0
14/11/2019
11.33
 13,702 11.24 11.33 11.28 4,300 0 0.1
13/11/2019
11.24
 13,315 11.28 11.33 11.24 7,700 0 0.2
12/11/2019
11.28
 17,150 11.10 11.28 11.24 12,000 0 0.3
11/11/2019
11.10
 20,700 11.42 11.42 11.10 0 0 0
08/11/2019
11.42
 1,176 11.33 11.56 11.33 0 0 0
07/11/2019
11.33
 12,400 11.19 11.47 11.28 0 0 0
06/11/2019
11.19
 11,585 11.05 11.19 11.10 0 1,700 -0.0
05/11/2019
11.05
 8,500 11.01 11.10 11.01 0 0 0
04/11/2019
11.01
 7,035 11.05 11.33 11.01 0 0 0
01/11/2019
11.05
 4,100 11.05 11.05 10.91 0 0 0
31/10/2019
11.05
 8,061 11.05 11.05 10.68 0 0 0
30/10/2019
11.05
 399 11.28 11.28 11.05 0 0 0
29/10/2019
11.28
 1,010 11.33 11.56 11.28 0 0 0
28/10/2019
11.33
 5,460 11.42 11.56 11.33 2,600 0 0.1
25/10/2019
11.42
 18,369 11.14 11.42 11.14 13,600 0 0.3
24/10/2019
11.14
 5,530 11.14 11.14 11.14 4,500 0 0.1
23/10/2019
11.14
 7,500 11.10 11.14 11.10 5,900 0 0.1
22/10/2019
11.10
 7,170 11.19 11.19 11.10 3,300 0 0.1
21/10/2019
11.19
 2,300 11.24 11.24 11.10 0 0 0
18/10/2019
11.24
 5,300 11.10 11.24 11.10 0 0 0
17/10/2019
11.10
 5,700 11.05 11.14 11.10 0 0 0
16/10/2019
11.05
 24,300 11.19 11.24 11.05 12,100 0 0.3
15/10/2019
11.19
 3,600 11.24 11.24 11.19 0 0 0
14/10/2019
11.24
 15,320 11.33 11.33 11.19 0 0 0
11/10/2019
11.33
 15,340 11.37 11.37 11.24 0 0 0
10/10/2019
11.37
 21,339 11.05 11.37 11.10 0 0 0
09/10/2019
11.05
 3,610 11.10 11.10 11.05 0 0 0
08/10/2019
11.10
 13,570 10.77 11.10 10.77 1,700 0 0.0
07/10/2019
10.77
 22,600 10.77 10.87 10.73 0 0 0
04/10/2019
10.77
 8,450 10.87 10.96 10.73 0 0 0
03/10/2019
10.87
 11,358 10.73 10.87 10.64 0 0 0
02/10/2019
10.73
 5,165 10.87 10.91 10.73 500 0 0.0
01/10/2019
10.87
 5,559 10.68 10.87 10.68 0 0 0
30/09/2019
10.68
 6,100 10.64 10.73 10.64 0 0 0
27/09/2019
10.64
 21,585 10.64 10.73 10.59 0 2,000 -0.0
26/09/2019
10.64
 24,479 10.77 10.82 10.64 0 0 0
25/09/2019
10.77
 12,250 10.77 10.77 10.64 0 0 0
24/09/2019
10.77
 86,399 11.10 11.19 10.54 0 0 0
23/09/2019
11.10
 29,920 11.28 11.28 11.05 0 0 0
20/09/2019
11.28
 18,709 11.33 11.33 11.19 0 0 0
19/09/2019
11.33
 7,526 11.37 11.37 11.19 0 0 0
18/09/2019
11.37
 21,350 10.87 11.37 10.96 0 0 0
17/09/2019
10.87
 37,556 11.01 11.05 10.87 0 0 0
16/09/2019
11.01
 15,160 10.87 11.10 10.82 0 0 0
13/09/2019
10.87
 32,460 11.24 11.24 10.77 0 10,000 -0.2
12/09/2019
11.24
 16,200 11.01 11.24 11.01 0 0 0
11/09/2019
11.01
 20,159 10.50 11.01 10.54 0 0 0
10/09/2019
10.50
 88,924 10.73 11.10 10.40 10,000 0 0.2
09/09/2019
10.73
 62,642 11.61 11.74 10.64 1,700 0 0.0
06/09/2019
11.61
 31,230 11.56 11.84 11.47 0 0 0
05/09/2019
11.56
 51,802 12.02 12.11 11.56 0 0 0
04/09/2019
12.02
 36,857 12.25 12.25 11.70 0 0 0
03/09/2019
12.25
 83,321 12.95 12.95 12.02 0 0 0
30/08/2019
12.95
 211,672 12.02 13.09 12.07 0 0 0
29/08/2019
12.02
 36,142 12.07 12.25 11.98 0 900 -0.0
28/08/2019
12.07
 176,033 11.51 12.48 11.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |