CTCP Kho Vận Tân Cảng (tcw)

28.50
-0.60
(-2.06%)
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
(2026-06-30) 		0.10 0.34% 53,700 0 0
28.70
30.10
28.90
2 tháng
(2026-06-01) 		-0.33 -1.12% 204,700 1,000 0
28.70
30.10
28.90
3 tháng
(2026-05-04) 		-0.70 -2.35% 283,700 7,400 0
28.70
30.17
28.90
6 tháng
(2026-02-02) 		-0.24 -0.80% 694,800 0 -0.2
28.59
30.36
28.90
12 tháng
(2025-08-04) 		0.60 2.10% 1,818,500 0 -0.2
28.41
30.45
28.90
24 tháng
(2024-08-09) 		3.33 12.94% 5,780,321 1 -0.2
23.26
33.37
28.90
36 tháng
(2023-08-15) 		8.26 39.64% 7,949,129 901 -0.2
20.12
33.37
28.90
60 tháng
(2021-08-25) 		7.45 34.44% 14,272,878 155,855 4.4
16.80
33.37
28.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/10/2019
10.09
 5,559 9.92 10.09 9.92 0 0 0
30/09/2019
9.92
 6,100 9.87 9.96 9.87 0 0 0
27/09/2019
9.87
 21,585 9.87 9.96 9.83 0 2,000 -0.0
26/09/2019
9.87
 24,479 10.00 10.04 9.87 0 0 0
25/09/2019
10.00
 12,250 10.00 10.00 9.87 0 0 0
24/09/2019
10.00
 86,399 10.30 10.39 9.79 0 0 0
23/09/2019
10.30
 29,920 10.47 10.47 10.26 0 0 0
20/09/2019
10.47
 18,709 10.52 10.52 10.39 0 0 0
19/09/2019
10.52
 7,526 10.56 10.56 10.39 0 0 0
18/09/2019
10.56
 21,350 10.09 10.56 10.17 0 0 0
17/09/2019
10.09
 37,556 10.22 10.26 10.09 0 0 0
16/09/2019
10.22
 15,160 10.09 10.30 10.04 0 0 0
13/09/2019
10.09
 32,460 10.43 10.43 10.00 0 10,000 -0.2
12/09/2019
10.43
 16,200 10.22 10.43 10.22 0 0 0
11/09/2019
10.22
 20,159 9.74 10.22 9.79 0 0 0
10/09/2019
9.74
 88,924 9.96 10.30 9.66 10,000 0 0.2
09/09/2019
9.96
 62,642 10.77 10.90 9.87 1,700 0 0.0
06/09/2019
10.77
 31,230 10.73 10.99 10.65 0 0 0
05/09/2019
10.73
 51,802 11.16 11.25 10.73 0 0 0
04/09/2019
11.16
 36,857 11.38 11.38 10.86 0 0 0
03/09/2019
11.38
 83,321 12.02 12.02 11.16 0 0 0
30/08/2019
12.02
 211,672 11.16 12.15 11.20 0 0 0
29/08/2019
11.16
 36,142 11.20 11.38 11.12 0 900 -0.0
28/08/2019
11.20
 176,033 10.69 11.59 10.56 0 0 0
27/08/2019
10.69
 30,811 10.69 10.86 10.65 0 0 0
26/08/2019
10.69
 34,864 10.47 10.86 10.56 0 0 0
23/08/2019
10.47
 10,840 10.65 10.73 10.43 0 0 0
22/08/2019
10.65
 19,400 10.30 10.73 10.43 0 0 0
21/08/2019
10.30
 80,550 10.69 10.73 10.30 0 0 0
20/08/2019
10.69
 103,995 10.47 10.86 10.52 0 0 0
19/08/2019
10.47
 72,007 10.39 11.08 10.43 0 0 0
16/08/2019
10.39
 80,847 10.09 10.56 10.17 0 0 0
15/08/2019
10.09
 60,652 9.66 10.22 9.57 0 0 0
14/08/2019
9.66
 70,330 9.87 9.96 9.49 0 100 -0.0
13/08/2019
9.87
 79,400 10.26 10.26 9.79 0 0 0
12/08/2019
10.26
 56,300 10.73 10.86 9.96 0 0 0
09/08/2019
10.73
 69,581 11.29 11.80 10.30 2,000 100 0.1
08/08/2019
11.29
 252,424 9.62 11.29 9.87 200 0 0.0
07/08/2019
9.62
 109,668 9.87 10.09 9.62 0 0 0
06/08/2019
9.87
 115,822 9.23 10.00 9.06 100 0 0.0
05/08/2019
9.23
 31,853 8.63 9.23 8.63 0 0 0
02/08/2019
8.63
 43 8.71 8.71 8.63 0 0 0
01/08/2019
8.71
 13,708 8.59 8.71 8.59 0 0 0
31/07/2019
8.59
 0 8.59 8.59 8.59 0 0 0
30/07/2019
8.59
 26,900 8.41 8.59 8.41 0 0 0
29/07/2019
8.41
 1,270 8.37 8.84 8.41 0 0 0
26/07/2019
8.37
 1,312 8.50 8.50 8.37 0 0 0
25/07/2019
8.50
 4,000 8.46 8.59 8.46 0 0 0
24/07/2019
8.46
 3,863 8.67 8.67 8.46 0 0 0
23/07/2019
8.67
 7,060 8.80 8.80 8.67 0 0 0
22/07/2019
8.80
 1,239 8.80 8.89 8.80 0 0 0
19/07/2019
8.80
 27,940 8.80 9.01 8.80 0 0 0
18/07/2019
8.80
 2,200 8.89 8.89 8.80 0 0 0
17/07/2019
8.89
 14,428 8.97 9.01 8.80 900 0 0.0
16/07/2019
8.97
 34,215 8.24 9.01 8.20 0 0 0
15/07/2019
8.24
 600 8.59 8.59 8.24 0 0 0
12/07/2019
8.59
 4,665 8.50 8.59 8.54 0 0 0
11/07/2019
8.50
 1,100 8.33 8.50 8.37 0 0 0
10/07/2019
8.33
 7,100 8.28 8.50 8.33 0 0 0
09/07/2019
8.28
 500 8.28 8.28 8.28 0 0 0
08/07/2019
8.28
 0 8.28 8.28 8.28 0 0 0
05/07/2019
8.28
 3,000 8.20 8.28 8.28 0 0 0
04/07/2019
8.20
 3,055 8.16 8.37 8.20 0 0 0
03/07/2019
8.16
 2,900 8.46 8.46 8.16 100 0 0.0
02/07/2019
8.46
 3,200 8.20 8.46 8.24 0 0 0
01/07/2019
8.20
 5,825 8.16 8.76 8.20 0 0 0
28/06/2019
8.16
 1,013 8.33 8.33 8.16 0 0 0
27/06/2019
8.33
 7,000 8.28 8.50 8.33 0 0 0
26/06/2019
8.28
 8,820 8.16 8.80 8.24 0 0 0
25/06/2019
8.16
 1,500 8.24 8.24 8.16 0 0 0
24/06/2019
8.24
 103 8.24 8.24 8.24 0 0 0
21/06/2019
8.24
 3,250 8.33 8.33 8.16 0 0 0
20/06/2019
8.33
 100 8.37 8.37 8.33 0 0 0
19/06/2019
8.37
 1,000 8.24 8.37 8.24 0 0 0
18/06/2019
8.24
 905 8.24 8.24 8.20 0 0 0
17/06/2019
8.24
 1,550 7.98 8.59 8.24 0 0 0
14/06/2019
7.98
 14,640 8.20 8.20 7.98 0 0 0
13/06/2019
8.20
 176 8.16 8.20 8.20 0 0 0
12/06/2019
8.16
 750 8.28 8.28 8.16 0 0 0
11/06/2019
8.28
 0 8.33 8.28 8.28 0 0 0
10/06/2019
8.33
 5,701 8.20 8.33 8.20 0 0 0
07/06/2019
8.20
 1,586 8.20 8.20 8.16 0 0 0
06/06/2019
8.20
 1,500 8.28 8.28 8.20 0 0 0
05/06/2019
8.28
 8,100 8.24 8.28 8.24 0 0 0
04/06/2019
8.24
 1,870 8.41 8.41 8.24 0 0 0
03/06/2019
8.41
 408 8.37 8.41 8.41 0 0 0
31/05/2019
8.37
 800 8.37 8.37 8.37 0 0 0
30/05/2019
8.37
 2,092 8.41 8.41 8.37 0 0 0
29/05/2019
8.41
 4,100 8.59 8.59 8.37 0 0 0
28/05/2019
8.59
 6,009 8.84 8.84 8.59 0 0 0
27/05/2019
8.84
 1,300 8.46 8.84 8.84 0 0 0
24/05/2019
8.46
 553 8.37 8.46 8.46 0 0 0
23/05/2019
8.37
 2,000 8.28 8.37 8.37 0 0 0
22/05/2019
8.28
 4,000 8.24 8.37 8.28 0 0 0
21/05/2019
8.24
 10,000 8.33 8.33 8.24 0 0 0
20/05/2019
8.33
 9,800 8.37 8.37 8.24 0 0 0
17/05/2019
8.37
 167 8.41 8.41 8.37 0 0 0
16/05/2019
8.41
 3,402 8.89 8.89 8.41 0 0 0
15/05/2019
8.89
 0 8.89 8.89 8.89 0 0 0
14/05/2019: Cổ tức tiền mặt tỉ lệ: 20%
14/05/2019
8.89
 2,400 8.59 8.89 8.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |