CTCP Kho Vận Tân Cảng (tcw)

32.60
0.20
(0.62%)
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
(2025-11-05) 		0.50 1.57% 151,400 5,900 0.2
31.50
32.80
32.60
2 tháng
(2025-10-06) 		1.20 3.85% 341,900 36,100 1.1
30.90
32.80
32.60
3 tháng
(2025-09-08) 		0.90 2.86% 497,600 0 0.0
30.60
32.80
32.60
6 tháng
(2025-06-09) 		1.39 4.47% 1,488,700 300 -0.1
29.60
32.80
32.60
12 tháng
(2024-12-10) 		4.37 15.58% 4,390,225 1 -0.1
25.05
35.95
32.60
24 tháng
(2023-12-18) 		9.17 39.49% 6,588,729 1 -0.0
23.23
35.95
32.60
36 tháng
(2022-12-21) 		13.11 67.94% 7,978,251 129,055 3.4
19.21
35.95
32.60
60 tháng
(2020-12-31) 		14.16 77.65% 20,087,341 532,355 15.7
17.69
35.95
32.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/08/2019
11.51
 30,811 11.51 11.70 11.47 0 0 0
26/08/2019
11.51
 34,864 11.28 11.70 11.37 0 0 0
23/08/2019
11.28
 10,840 11.47 11.56 11.24 0 0 0
22/08/2019
11.47
 19,400 11.10 11.56 11.24 0 0 0
21/08/2019
11.10
 80,550 11.51 11.56 11.10 0 0 0
20/08/2019
11.51
 103,995 11.28 11.70 11.33 0 0 0
19/08/2019
11.28
 72,007 11.19 11.93 11.24 0 0 0
16/08/2019
11.19
 80,847 10.87 11.37 10.96 0 0 0
15/08/2019
10.87
 60,652 10.40 11.01 10.31 0 0 0
14/08/2019
10.40
 70,330 10.64 10.73 10.22 0 100 -0.0
13/08/2019
10.64
 79,400 11.05 11.05 10.54 0 0 0
12/08/2019
11.05
 56,300 11.56 11.70 10.73 0 0 0
09/08/2019
11.56
 69,581 12.16 12.72 11.10 2,000 100 0.1
08/08/2019
12.16
 252,424 10.36 12.16 10.64 200 0 0.0
07/08/2019
10.36
 109,668 10.64 10.87 10.36 0 0 0
06/08/2019
10.64
 115,822 9.94 10.77 9.76 100 0 0.0
05/08/2019
9.94
 31,853 9.29 9.94 9.29 0 0 0
02/08/2019
9.29
 43 9.39 9.39 9.29 0 0 0
01/08/2019
9.39
 13,708 9.25 9.39 9.25 0 0 0
31/07/2019
9.25
 0 9.25 9.25 9.25 0 0 0
30/07/2019
9.25
 26,900 9.06 9.25 9.06 0 0 0
29/07/2019
9.06
 1,270 9.02 9.53 9.06 0 0 0
26/07/2019
9.02
 1,312 9.16 9.16 9.02 0 0 0
25/07/2019
9.16
 4,000 9.11 9.25 9.11 0 0 0
24/07/2019
9.11
 3,863 9.34 9.34 9.11 0 0 0
23/07/2019
9.34
 7,060 9.48 9.48 9.34 0 0 0
22/07/2019
9.48
 1,239 9.48 9.57 9.48 0 0 0
19/07/2019
9.48
 27,940 9.48 9.71 9.48 0 0 0
18/07/2019
9.48
 2,200 9.57 9.57 9.48 0 0 0
17/07/2019
9.57
 14,428 9.66 9.71 9.48 900 0 0.0
16/07/2019
9.66
 34,215 8.88 9.71 8.83 0 0 0
15/07/2019
8.88
 600 9.25 9.25 8.88 0 0 0
12/07/2019
9.25
 4,665 9.16 9.25 9.20 0 0 0
11/07/2019
9.16
 1,100 8.97 9.16 9.02 0 0 0
10/07/2019
8.97
 7,100 8.92 9.16 8.97 0 0 0
09/07/2019
8.92
 500 8.92 8.92 8.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |