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)
08/11/2019
10.60
 1,176 10.52 10.73 10.52 0 0 0
07/11/2019
10.52
 12,400 10.39 10.65 10.47 0 0 0
06/11/2019
10.39
 11,585 10.26 10.39 10.30 0 1,700 -0.0
05/11/2019
10.26
 8,500 10.22 10.30 10.22 0 0 0
04/11/2019
10.22
 7,035 10.26 10.52 10.22 0 0 0
01/11/2019
10.26
 4,100 10.26 10.26 10.13 0 0 0
31/10/2019
10.26
 8,061 10.26 10.26 9.92 0 0 0
30/10/2019
10.26
 399 10.47 10.47 10.26 0 0 0
29/10/2019
10.47
 1,010 10.52 10.73 10.47 0 0 0
28/10/2019
10.52
 5,460 10.60 10.73 10.52 2,600 0 0.1
25/10/2019
10.60
 18,369 10.35 10.60 10.35 13,600 0 0.3
24/10/2019
10.35
 5,530 10.35 10.35 10.35 4,500 0 0.1
23/10/2019
10.35
 7,500 10.30 10.35 10.30 5,900 0 0.1
22/10/2019
10.30
 7,170 10.39 10.39 10.30 3,300 0 0.1
21/10/2019
10.39
 2,300 10.43 10.43 10.30 0 0 0
18/10/2019
10.43
 5,300 10.30 10.43 10.30 0 0 0
17/10/2019
10.30
 5,700 10.26 10.35 10.30 0 0 0
16/10/2019
10.26
 24,300 10.39 10.43 10.26 12,100 0 0.3
15/10/2019
10.39
 3,600 10.43 10.43 10.39 0 0 0
14/10/2019
10.43
 15,320 10.52 10.52 10.39 0 0 0
11/10/2019
10.52
 15,340 10.56 10.56 10.43 0 0 0
10/10/2019
10.56
 21,339 10.26 10.56 10.30 0 0 0
09/10/2019
10.26
 3,610 10.30 10.30 10.26 0 0 0
08/10/2019
10.30
 13,570 10.00 10.30 10.00 1,700 0 0.0
07/10/2019
10.00
 22,600 10.00 10.09 9.96 0 0 0
04/10/2019
10.00
 8,450 10.09 10.17 9.96 0 0 0
03/10/2019
10.09
 11,358 9.96 10.09 9.87 0 0 0
02/10/2019
9.96
 5,165 10.09 10.13 9.96 500 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |