CTCP Kho Vận Tân Cảng (tcw)

32.50
0.40
(1.25%)
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)
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
05/11/2018
7.31
 1,600 7.06 7.31 7.31 0 0 0
02/11/2018
7.06
 4,892 6.98 7.06 7.06 1,400 0 0.0
01/11/2018
6.98
 8,792 7.06 7.31 6.98 6,600 0 0.1
31/10/2018
7.06
 3,200 6.98 7.06 6.98 0 0 0
30/10/2018
6.98
 2,644 7.10 7.10 6.98 2,400 0 0.0
29/10/2018
7.10
 4,100 7.06 7.15 6.73 0 0 0
26/10/2018
7.06
 3,100 7.06 7.06 7.06 3,100 0 0.1
25/10/2018
7.06
 4,200 7.06 7.36 7.06 1,100 0 0.0
24/10/2018
7.06
 3,800 7.06 7.15 7.06 2,700 0 0.0
23/10/2018
7.06
 5,892 7.27 7.27 7.06 3,100 0 0.1
22/10/2018
7.27
 5,800 7.10 7.31 7.27 2,700 0 0.0
19/10/2018
7.10
 1,200 6.98 7.10 7.10 0 0 0
18/10/2018
6.98
 0 7.15 6.98 6.98 0 0 0
17/10/2018
7.15
 5,600 7.10 7.15 6.98 5,400 0 0.1
16/10/2018
7.10
 1,100 7.10 7.10 7.10 1,100 0 0.0
15/10/2018
7.10
 1,100 6.89 7.10 7.10 0 0 0
12/10/2018
6.89
 5,100 6.85 6.89 6.89 5,100 0 0.1
11/10/2018
6.85
 18,452 7.02 7.02 6.85 7,000 0 0.1
10/10/2018
7.02
 7,400 6.89 7.10 6.98 400 0 0.0
09/10/2018
6.89
 3,800 6.94 7.15 6.89 1,400 0 0.0
08/10/2018
6.94
 6,400 7.02 7.10 6.89 4,200 0 0.1
05/10/2018
7.02
 3,200 6.89 7.10 7.02 100 0 0.0
04/10/2018
6.89
 1,100 6.89 6.94 6.89 500 0 0.0
03/10/2018
6.89
 7,287 6.94 6.94 6.73 500 0 0.0
02/10/2018
6.94
 500 6.94 6.94 6.94 500 0 0.0
01/10/2018
6.94
 1,500 6.94 6.94 6.94 500 0 0.0
28/09/2018
6.94
 1,000 7.02 7.02 6.94 500 0 0.0
27/09/2018
7.02
 1,940 7.02 7.02 6.94 800 0 0.0
26/09/2018
7.02
 1,100 6.94 7.02 6.94 0 0 0
25/09/2018
6.94
 230 6.81 6.94 6.89 0 0 0
24/09/2018
6.81
 3,925 6.81 6.81 6.81 2,900 0 0.0
21/09/2018
6.81
 7,840 6.81 6.81 6.73 3,500 0 0.1
20/09/2018
6.81
 1,000 6.56 6.81 6.73 0 0 0
19/09/2018
6.56
 0 6.73 6.56 6.56 0 0 0
18/09/2018
6.73
 2,530 6.89 6.89 6.56 0 0 0
17/09/2018
6.89
 100 6.89 6.89 6.89 100 0 0.0
14/09/2018
6.89
 1,000 6.94 6.98 6.89 800 0 0.0
13/09/2018
6.94
 1,300 6.81 7.02 6.85 0 0 0
12/09/2018
6.81
 14,297 6.81 6.94 6.77 0 0 0
11/09/2018
6.81
 3,595 6.77 6.81 6.77 500 0 0.0
10/09/2018
6.77
 3,692 6.77 6.85 6.77 1,800 0 0.0
07/09/2018
6.77
 1,726 6.73 6.77 6.77 0 0 0
06/09/2018
6.73
 1,135 6.73 6.73 6.73 1,100 0 0
05/09/2018
6.73
 10,100 6.73 6.73 6.73 4,700 0 0.1
04/09/2018
6.73
 4,626 6.85 6.85 6.73 1,200 0 0.0
31/08/2018
6.85
 1,250 6.81 6.85 6.85 0 0 0
30/08/2018
6.81
 400 6.77 6.81 6.81 0 0 0
29/08/2018
6.77
 3,550 6.94 6.94 6.39 0 0 0
28/08/2018
6.94
 1,900 6.85 6.94 6.94 1,700 0 0.0
27/08/2018
6.85
 5,274 6.85 6.94 6.85 2,000 0 0.0
24/08/2018
6.85
 2,550 6.89 6.89 6.85 2,300 0 0
23/08/2018
6.89
 12,500 6.85 6.89 6.85 7,100 0 0.1
22/08/2018
6.85
 11,400 6.85 6.85 6.85 10,600 0 0.2
21/08/2018
6.85
 20,630 7.02 7.02 6.77 7,000 0 0.1
20/08/2018
7.02
 4,980 6.89 7.02 6.89 4,700 0 0.1
17/08/2018
6.89
 13,600 6.89 6.89 6.89 7,100 0 0.1
16/08/2018
6.89
 10,900 6.94 6.98 6.89 3,500 0 0.1
15/08/2018
6.94
 5,700 6.98 7.02 6.94 3,700 0 0.1
14/08/2018
6.98
 5,100 7.02 7.02 6.98 2,500 0 0.0
13/08/2018
7.02
 2,516 7.02 7.02 7.02 0 0 0
10/08/2018
7.02
 3,200 6.94 7.02 7.02 2,900 0 0.0
09/08/2018
6.94
 11,089 7.06 7.06 6.94 6,800 0 0.1
08/08/2018
7.06
 7,600 7.06 7.06 7.02 3,300 0 0.1
07/08/2018
7.06
 10,105 7.06 7.06 7.02 6,800 0 0.1
06/08/2018
7.06
 18,850 7.02 7.06 7.02 1,800 0 0.0
03/08/2018
7.02
 3,700 6.98 7.02 7.02 0 0 0
02/08/2018
6.98
 15,130 6.98 7.02 6.98 7,000 0 0.1
01/08/2018
6.98
 7,459 7.02 7.02 6.98 3,900 0 0.1
31/07/2018
7.02
 2,791 6.73 7.02 7.02 0 0 0
30/07/2018
6.73
 9,844 7.10 7.10 6.73 6,900 0 0.1
27/07/2018
7.10
 1,400 7.06 7.10 7.10 0 0 0
26/07/2018
7.06
 45 7.06 7.06 7.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |