CTCP Kho Vận Tân Cảng (tcw)

32.30
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
(2026-02-11) 		0.20 0.62% 207,200 0 0
31.30
32.70
32
2 tháng
(2026-01-12) 		0.50 1.57% 408,000 100 0.0
31.30
32.70
32
3 tháng
(2025-12-15) 		0.30 0.94% 502,600 0 0
31.30
32.70
32
6 tháng
(2025-09-15) 		1 3.19% 960,000 0 0.0
30.60
32.80
32
12 tháng
(2025-03-18) 		-1.32 -3.93% 2,879,400 1,700 -0.0
25.05
33.99
32
24 tháng
(2024-03-25) 		6.39 24.64% 6,767,521 1 -0.0
24.70
35.95
32
36 tháng
(2023-03-29) 		10.69 49.44% 8,192,762 955 -0.0
21.21
35.95
32
60 tháng
(2021-04-08) 		11.39 54.46% 17,951,197 372,955 11.2
18.09
35.95
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/02/2019
8.49
 0 8.41 8.49 8.49 0 0 0
11/02/2019
8.41
 700 7.99 8.53 8.41 0 0 0
01/02/2019
7.99
 600 7.94 7.99 7.86 0 0 0
31/01/2019
7.94
 0 7.94 7.94 7.94 0 0 0
30/01/2019
7.94
 500 7.57 7.94 7.94 0 0 0
29/01/2019
7.57
 5,500 7.57 8.41 7.57 0 0 0
28/01/2019
7.57
 2,600 8.74 8.74 7.57 0 0 0
25/01/2019
8.74
 900 7.57 8.74 8.74 0 0 0
24/01/2019
7.57
 1,800 7.57 7.73 7.57 0 0 0
23/01/2019
7.57
 100 7.94 7.94 7.57 0 0 0
22/01/2019
7.94
 800 7.23 7.94 7.94 0 0 0
21/01/2019
7.23
 953 8.15 8.15 7.23 0 0 0
18/01/2019
8.15
 0 8.15 8.15 8.15 0 0 0
17/01/2019
8.15
 20 8.15 8.15 8.15 0 0 0
16/01/2019
8.15
 0 8.15 8.15 8.15 0 0 0
15/01/2019
8.15
 700 7.57 8.15 8.15 0 0 0
14/01/2019
7.57
 1,000 7.57 7.57 7.57 0 0 0
11/01/2019
7.57
 1,800 8.83 8.83 7.57 0 0 0
10/01/2019
8.83
 900 7.73 8.83 8.83 0 0 0
09/01/2019
7.73
 800 7.73 7.73 7.73 0 0 0
08/01/2019
7.73
 1,920 7.36 7.73 7.44 0 0 0
07/01/2019
7.36
 8,400 7.36 7.52 7.36 0 0 0
04/01/2019
7.36
 4,700 7.57 7.57 7.15 0 0 0
03/01/2019
7.57
 2,900 7.61 7.94 7.52 0 0 0
02/01/2019
7.61
 0 7.61 7.61 7.61 0 0 0
28/12/2018
7.61
 0 7.61 7.61 7.61 0 0 0
27/12/2018
7.61
 1,200 7.57 7.61 7.61 0 0 0
26/12/2018
7.57
 5,052 7.82 7.82 6.94 0 0 0
25/12/2018
7.82
 1,200 7.69 7.82 7.82 0 0 0
24/12/2018
7.69
 700 7.57 7.73 7.19 0 100 -0.0
21/12/2018
7.57
 100 7.86 7.86 7.57 0 0 0
20/12/2018
7.86
 0 7.86 7.86 7.86 0 0 0
19/12/2018
7.86
 0 7.94 7.86 7.86 0 0 0
18/12/2018
7.94
 800 7.73 7.94 7.10 0 100 -0.0
17/12/2018
7.73
 400 7.73 7.73 7.73 400 0 0.0
14/12/2018
7.73
 2,700 7.61 7.86 7.73 1,900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |