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)
08/07/2019
8.92
 0 8.92 8.92 8.92 0 0 0
05/07/2019
8.92
 3,000 8.83 8.92 8.92 0 0 0
04/07/2019
8.83
 3,055 8.79 9.02 8.83 0 0 0
03/07/2019
8.79
 2,900 9.11 9.11 8.79 100 0 0.0
02/07/2019
9.11
 3,200 8.83 9.11 8.88 0 0 0
01/07/2019
8.83
 5,825 8.79 9.43 8.83 0 0 0
28/06/2019
8.79
 1,013 8.97 8.97 8.79 0 0 0
27/06/2019
8.97
 7,000 8.92 9.16 8.97 0 0 0
26/06/2019
8.92
 8,820 8.79 9.48 8.88 0 0 0
25/06/2019
8.79
 1,500 8.88 8.88 8.79 0 0 0
24/06/2019
8.88
 103 8.88 8.88 8.88 0 0 0
21/06/2019
8.88
 3,250 8.97 8.97 8.79 0 0 0
20/06/2019
8.97
 100 9.02 9.02 8.97 0 0 0
19/06/2019
9.02
 1,000 8.88 9.02 8.88 0 0 0
18/06/2019
8.88
 905 8.88 8.88 8.83 0 0 0
17/06/2019
8.88
 1,550 8.60 9.25 8.88 0 0 0
14/06/2019
8.60
 14,640 8.83 8.83 8.60 0 0 0
13/06/2019
8.83
 176 8.79 8.83 8.83 0 0 0
12/06/2019
8.79
 750 8.92 8.92 8.79 0 0 0
11/06/2019
8.92
 0 8.97 8.92 8.92 0 0 0
10/06/2019
8.97
 5,701 8.83 8.97 8.83 0 0 0
07/06/2019
8.83
 1,586 8.83 8.83 8.79 0 0 0
06/06/2019
8.83
 1,500 8.92 8.92 8.83 0 0 0
05/06/2019
8.92
 8,100 8.88 8.92 8.88 0 0 0
04/06/2019
8.88
 1,870 9.06 9.06 8.88 0 0 0
03/06/2019
9.06
 408 9.02 9.06 9.06 0 0 0
31/05/2019
9.02
 800 9.02 9.02 9.02 0 0 0
30/05/2019
9.02
 2,092 9.06 9.06 9.02 0 0 0
29/05/2019
9.06
 4,100 9.25 9.25 9.02 0 0 0
28/05/2019
9.25
 6,009 9.53 9.53 9.25 0 0 0
27/05/2019
9.53
 1,300 9.11 9.53 9.53 0 0 0
24/05/2019
9.11
 553 9.02 9.11 9.11 0 0 0
23/05/2019
9.02
 2,000 8.92 9.02 9.02 0 0 0
22/05/2019
8.92
 4,000 8.88 9.02 8.92 0 0 0
21/05/2019
8.88
 10,000 8.97 8.97 8.88 0 0 0
20/05/2019
8.97
 9,800 9.02 9.02 8.88 0 0 0
17/05/2019
9.02
 167 9.06 9.06 9.02 0 0 0
16/05/2019
9.06
 3,402 9.57 9.57 9.06 0 0 0
15/05/2019
9.57
 0 9.57 9.57 9.57 0 0 0
14/05/2019: Cổ tức tiền mặt tỉ lệ: 20%
14/05/2019
9.57
 2,400 9.25 9.57 9.57 0 0 0
13/05/2019
9.25
 7,086 9.29 9.37 9.25 0 0 0
10/05/2019
9.29
 500 9.46 9.46 9.29 0 0 0
09/05/2019
9.46
 8,868 9.46 9.46 9.21 0 0 0
08/05/2019
9.46
 4,506 9.37 9.46 9.25 0 0 0
07/05/2019
9.37
 12,600 9.12 9.42 9.21 0 0 0
06/05/2019
9.12
 9,192 9.25 9.25 9.08 0 0 0
03/05/2019
9.25
 800 9.25 9.25 9.21 0 0 0
02/05/2019
9.25
 3,000 9.37 9.37 9.04 0 0 0
26/04/2019
9.37
 22,345 9.33 9.46 9.08 0 0 0
25/04/2019
9.33
 18,282 8.83 9.42 8.91 0 0 0
24/04/2019
8.83
 12,742 8.62 9.04 8.62 0 0 0
23/04/2019
8.62
 24,269 8.62 8.83 8.62 0 0 0
22/04/2019
8.62
 7,358 8.83 8.83 8.62 0 0 0
19/04/2019
8.83
 5,300 9.04 9.04 8.79 0 0 0
18/04/2019
9.04
 26,272 8.62 9.25 8.37 0 0 0
17/04/2019
8.62
 8,457 8.24 8.70 8.20 0 0 0
16/04/2019
8.24
 6,772 8.79 8.79 8.07 0 0 0
12/04/2019
8.79
 6,373 8.41 8.79 8.41 0 0 0
11/04/2019
8.41
 14,415 8.53 8.53 8.41 0 0 0
10/04/2019
8.53
 17,396 8.62 8.66 8.53 0 0 0
09/04/2019
8.62
 23,573 8.62 8.62 8.37 0 0 0
08/04/2019
8.62
 25,281 8.41 8.83 8.41 0 0 0
05/04/2019
8.41
 550 8.83 9.00 8.41 0 0 0
04/04/2019
8.83
 13,805 8.20 8.83 8.20 0 0 0
03/04/2019
8.20
 5,410 8.62 8.62 8.20 0 0 0
02/04/2019
8.62
 4,285 8.37 9.21 8.32 0 0 0
01/04/2019
8.37
 21,770 8.37 8.45 8.20 0 0 0
29/03/2019
8.37
 15,535 7.94 8.83 7.99 0 0 0
28/03/2019
7.94
 4,000 7.78 7.94 7.78 0 0 0
27/03/2019
7.78
 6,624 7.82 7.86 7.78 0 0 0
26/03/2019
7.82
 3,800 7.69 8.07 7.82 0 0 0
25/03/2019
7.69
 4,600 7.73 8.07 7.69 0 0 0
22/03/2019
7.73
 3,366 7.78 7.78 7.73 0 0 0
21/03/2019
7.78
 1,200 8.28 8.28 7.78 0 0 0
20/03/2019
8.28
 0 8.28 8.28 8.28 0 0 0
19/03/2019
8.28
 755 7.69 8.28 8.28 0 0 0
18/03/2019
7.69
 5,504 7.78 7.78 7.65 4,000 5,000 -0.0
15/03/2019
7.78
 10 7.78 7.78 7.78 0 0 0
14/03/2019
7.78
 4,466 7.57 7.78 7.78 0 0 0
13/03/2019
7.57
 6,098 7.94 7.94 7.52 0 0 0
12/03/2019
7.94
 4,844 7.69 7.94 7.57 0 0 0
11/03/2019
7.69
 0 7.65 7.69 7.69 0 0 0
08/03/2019
7.65
 2,260 7.57 7.90 7.65 0 0 0
07/03/2019
7.57
 1,701 7.40 7.78 7.57 0 0 0
06/03/2019
7.40
 692 7.78 7.78 7.40 0 0 0
05/03/2019
7.78
 8 7.78 7.78 7.78 0 0 0
04/03/2019
7.78
 0 7.78 7.78 7.78 0 0 0
01/03/2019
7.78
 0 7.78 7.78 7.78 0 0 0
28/02/2019
7.78
 7,200 7.78 7.78 7.78 0 0 0
27/02/2019
7.78
 33,900 8.37 8.37 7.73 0 0 0
26/02/2019
8.37
 800 7.90 8.37 8.37 0 0 0
25/02/2019
7.90
 0 7.78 7.90 7.90 0 0 0
22/02/2019
7.78
 692 7.90 7.94 7.78 0 0 0
21/02/2019
7.90
 3,000 7.94 7.94 7.78 0 0 0
20/02/2019
7.94
 500 7.65 7.94 7.94 0 0 0
19/02/2019
7.65
 100 8.11 8.11 7.65 0 0 0
18/02/2019
8.11
 6 8.11 8.11 8.11 0 0 0
15/02/2019
8.11
 0 8.11 8.11 8.11 0 0 0
14/02/2019
8.11
 1,041 8.49 8.49 8.11 0 0 0
13/02/2019
8.49
 66 8.49 8.49 8.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |