CTCP Kho Vận Tân Cảng (tcw)

32.20
0.80
(2.55%)
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
(2025-12-29) 		0.60 1.89% 115,500 0 0
31.60
32.60
31.80
2 tháng
(2025-11-28) 		0.30 0.94% 194,300 0 0
31.60
32.60
31.80
3 tháng
(2025-10-29) 		1.20 3.86% 390,700 6,000 0.2
31.10
32.80
31.80
6 tháng
(2025-07-31) 		1.80 5.90% 1,092,500 0 0.0
30.50
32.80
31.80
12 tháng
(2025-02-03) 		2.22 7.37% 4,255,611 1 -0.1
25.05
35.95
31.80
24 tháng
(2024-02-07) 		7.60 30.76% 6,630,206 1 -0.0
24.27
35.95
31.80
36 tháng
(2023-02-13) 		10.77 50% 8,031,095 75,555 2.0
20.81
35.95
31.80
60 tháng
(2021-02-22) 		12.97 67.06% 18,955,848 577,055 17.2
18.09
35.95
31.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/12/2018
7.61
 4,295 8.15 8.15 7.06 0 100 -0.0
12/12/2018
8.15
 1,520 7.94 8.15 8.15 0 0 0
11/12/2018
7.94
 900 8.11 8.11 6.94 0 100 -0.0
10/12/2018
8.11
 700 8.11 8.11 8.07 700 0 0.0
07/12/2018
8.11
 1,200 7.90 8.11 7.99 0 0 0
06/12/2018
7.90
 10,000 7.78 8.37 7.86 0 0 0
05/12/2018
7.78
 3,557 7.73 7.86 7.73 400 0 0.0
04/12/2018
7.73
 16,600 7.69 7.86 7.73 4,200 0 0.1
03/12/2018
7.69
 26,817 7.69 7.78 7.69 900 0 0.0
30/11/2018
7.69
 6,735 7.73 7.73 7.69 0 0 0
29/11/2018
7.73
 7,400 7.61 7.73 7.61 200 0 0.0
28/11/2018
7.61
 7,620 7.73 7.73 7.57 1,700 0 0.0
27/11/2018
7.73
 1,100 7.36 7.73 7.73 0 0 0
26/11/2018
7.36
 9,589 7.57 7.94 7.36 5,200 0 0.1
23/11/2018
7.57
 4,411 7.57 7.65 7.57 600 0 0.0
22/11/2018
7.57
 1,600 7.52 7.73 7.57 500 0 0.0
21/11/2018
7.52
 2,110 7.40 7.73 7.52 800 0 0.0
20/11/2018
7.40
 3,988 7.52 7.57 7.40 2,600 0 0.0
19/11/2018
7.52
 4,854 7.52 8.15 7.52 2,200 0 0.0
16/11/2018
7.52
 2,200 7.27 7.52 7.52 0 0 0
15/11/2018
7.27
 9,200 7.10 7.69 7.19 0 0 0
14/11/2018
7.10
 9,823 7.10 7.15 7.10 700 0 0.0
13/11/2018
7.10
 22,954 7.15 7.15 7.10 3,700 0 0.1
12/11/2018
7.15
 5,831 7.23 7.27 7.15 2,100 0 0.0
09/11/2018
7.23
 11,900 7.15 7.27 7.06 5,700 0 0.1
08/11/2018
7.15
 2,700 7.06 7.31 7.15 0 0 0
07/11/2018
7.06
 5,500 7.10 7.10 7.06 3,500 0 0.1
06/11/2018
7.10
 3,800 7.31 7.31 7.10 1,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |