CTCP Kho Vận Tân Cảng (tcw)

32.60
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
(2025-11-04) 		0.90 2.86% 163,500 5,900 0.2
31.50
32.80
32.40
2 tháng
(2025-10-06) 		1.20 3.85% 341,800 36,100 1.1
30.90
32.80
32.40
3 tháng
(2025-09-05) 		0.80 2.53% 506,000 5,000 0.2
30.60
32.80
32.40
6 tháng
(2025-06-09) 		1.39 4.47% 1,488,600 300 -0.1
29.60
32.80
32.40
12 tháng
(2024-12-09) 		4.18 14.81% 4,392,626 1 -0.1
25.05
35.95
32.40
24 tháng
(2023-12-15) 		9.17 39.49% 6,592,529 1 -0.0
23.23
35.95
32.40
36 tháng
(2022-12-20) 		13.11 67.94% 7,978,757 129,055 3.4
19.21
35.95
32.40
60 tháng
(2020-12-30) 		14.23 78.32% 20,111,817 529,055 15.7
17.69
35.95
32.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/07/2018
7.06
 500 7.06 7.06 7.06 500 0 0.0
24/07/2018
7.06
 3,800 7.10 7.10 7.06 1,800 0 0.0
23/07/2018
7.10
 2,137 7.15 7.15 7.10 1,500 0 0.0
20/07/2018
7.15
 3,527 7.06 7.15 7.10 2,500 0 0.0
19/07/2018
7.06
 8,141 7.15 7.36 7.06 1,800 0 0.0
18/07/2018
7.15
 5,031 7.15 7.15 7.06 2,200 0 0.0
17/07/2018
7.15
 5,900 7.15 7.15 7.15 3,500 0 0.1
16/07/2018
7.15
 7,039 6.94 7.36 7.15 0 0 0
13/07/2018
6.94
 5,500 6.94 7.31 6.94 0 0 0
12/07/2018
6.94
 12,600 6.94 6.94 6.89 6,100 0 0.1
11/07/2018
6.94
 8,360 6.94 6.94 6.94 5,600 0 0.1
10/07/2018
6.94
 11,310 6.85 7.52 6.94 0 0 0
09/07/2018
6.85
 10,300 6.94 6.94 6.73 3,000 0 0.0
06/07/2018
6.94
 3,600 6.73 6.94 6.85 0 0 0
05/07/2018
6.73
 15,660 6.98 7.02 6.73 6,200 0 0.1
04/07/2018
6.98
 14,000 7.06 7.06 6.94 6,100 0 0.1
03/07/2018
7.06
 24,800 7.06 7.15 6.94 6,800 0 0.1
02/07/2018
7.06
 9,112 7.19 7.27 7.06 4,900 0 0.1
29/06/2018
7.19
 2,150 7.36 7.48 7.19 0 0 0
28/06/2018
7.36
 5,510 7.02 7.44 7.06 1,000 0 0.0
27/06/2018
7.02
 13,810 7.06 7.73 7.02 3,100 0 0.1
26/06/2018
7.06
 7,100 7.10 7.86 7.06 1,300 0 0.0
25/06/2018
7.10
 900 7.10 7.10 7.10 900 0 0.0
22/06/2018
7.10
 2,800 6.98 7.73 7.10 0 0 0
21/06/2018
6.98
 18,000 7.02 7.90 6.98 1,600 0 0.0
20/06/2018
7.02
 4,827 6.98 7.02 6.98 3,200 0 0.1
19/06/2018
6.98
 9,099 7.02 7.02 6.98 2,500 0 0.0
18/06/2018
7.02
 8,500 7.02 7.02 7.02 5,100 0 0.1
15/06/2018
7.02
 12,100 7.19 7.19 6.98 1,900 0 0.0
14/06/2018
7.19
 2,959 7.02 7.19 6.98 100 0 0.0
13/06/2018
7.02
 9,610 7.02 7.02 6.98 3,000 0 0.0
12/06/2018
7.02
 8,000 6.98 7.06 6.98 3,100 0 0.1
11/06/2018
6.98
 10,100 7.99 7.99 6.85 0 100 -0.0
08/06/2018
7.99
 693 7.02 7.99 7.99 0 0 0
07/06/2018
7.02
 3,100 7.10 7.10 6.98 0 3,000 -0.1
06/06/2018
7.10
 5,489 7.10 7.10 6.94 1,800 0 0.0
05/06/2018
7.10
 46 7.15 7.15 7.10 0 0 0
04/06/2018: Cổ tức tiền mặt tỉ lệ: 18%
04/06/2018
7.15
 2,900 7.02 7.15 7.02 500 0 0.0
01/06/2018
7.02
 34,200 7.02 7.10 7.02 0 0 0
31/05/2018
7.02
 32,936 6.83 7.02 6.83 1,400 0 0.0
30/05/2018
6.83
 3,200 6.91 6.91 6.83 1,600 0 0.0
29/05/2018
6.91
 5,500 6.83 6.91 6.83 3,500 0 0.1
28/05/2018
6.83
 9,400 7.06 7.21 6.83 2,400 0 0
25/05/2018
7.06
 2,200 7.06 7.06 7.06 0 400 -0.0
24/05/2018
7.06
 13,303 7.06 7.06 7.02 3,000 5,100 -0.0
23/05/2018
7.06
 8,700 7.02 7.10 6.98 3,700 7,500 -0.1
22/05/2018
7.02
 6,400 7.02 7.17 7.02 0 0 0
21/05/2018
7.02
 1,100 7.10 7.10 7.02 1,100 0 0.0
18/05/2018
7.10
 3,600 7.02 7.10 7.02 800 0 0.0
17/05/2018
7.02
 4,476 7.02 7.06 7.02 3,200 0 0.1
16/05/2018
7.02
 6,890 7.02 7.10 7.02 400 0 0.0
15/05/2018
7.02
 1,600 7.02 7.02 7.02 700 0 0.0
14/05/2018
7.02
 1,700 7.02 7.02 7.02 300 0 0.0
11/05/2018
7.02
 1,300 7.02 7.02 7.02 800 0 0.0
10/05/2018
7.02
 3,600 7.02 7.06 7.02 2,900 0 0.1
09/05/2018
7.02
 6,400 7.02 7.10 7.02 500 0 0.0
08/05/2018
7.02
 1,129 7.02 7.02 7.02 0 0 0
07/05/2018
7.02
 4,730 7.02 7.02 6.94 500 0 0.0
04/05/2018
7.02
 126 7.02 7.02 7.02 0 0 0
03/05/2018
7.02
 11,110 7.02 7.02 6.91 3,900 0 0.1
02/05/2018
7.02
 3,300 6.98 7.02 7.02 700 0 0.0
27/04/2018
6.98
 2,297 7.02 7.02 6.98 600 0 0.0
26/04/2018
7.02
 3,631 7.21 7.21 7.02 2,600 0 0.0
24/04/2018
7.21
 5,000 7.17 7.21 7.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |