CTCP Kho Vận Tân Cảng (tcw)

28.70
-0.40
(-1.37%)
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
(2026-06-30) 		0.10 0.34% 53,700 0 0
28.70
30.10
28.90
2 tháng
(2026-06-01) 		-0.33 -1.12% 204,700 1,000 0
28.70
30.10
28.90
3 tháng
(2026-05-04) 		-0.70 -2.35% 283,700 7,400 0
28.70
30.17
28.90
6 tháng
(2026-02-02) 		-0.24 -0.80% 694,800 0 -0.2
28.59
30.36
28.90
12 tháng
(2025-08-04) 		0.60 2.10% 1,818,500 0 -0.2
28.41
30.45
28.90
24 tháng
(2024-08-09) 		3.33 12.94% 5,780,321 1 -0.2
23.26
33.37
28.90
36 tháng
(2023-08-15) 		8.26 39.64% 7,949,129 901 -0.2
20.12
33.37
28.90
60 tháng
(2021-08-25) 		7.45 34.44% 14,272,878 155,855 4.4
16.80
33.37
28.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2026
29.06
 28,700 30.17 30.17 28.31 0 0 0
06/03/2026
30.26
 9,100 31.47 31.47 30.26 0 0 0
05/03/2026
30.17
 35,400 29.80 30.54 29.80 0 0 0
04/03/2026
29.80
 6,700 30.08 30.91 29.80 0 0 0
03/03/2026
29.99
 18,200 30.17 30.17 29.99 0 0 0
02/03/2026
30.36
 28,000 30.26 31.10 29.89 0 0 0
27/02/2026
30.26
 4,900 30.17 30.26 30.17 0 0 0
26/02/2026
30.08
 15,600 30.17 30.17 30.08 0 0 0
25/02/2026
30.17
 3,100 30.08 30.26 29.89 0 0 0
24/02/2026
30.26
 7,000 30.08 30.64 29.89 0 0 0
23/02/2026
30.17
 18,000 29.80 30.17 29.80 0 0 0
13/02/2026
29.71
 4,500 30.08 30.08 29.71 0 0 0
12/02/2026
29.71
 1,500 29.71 30.08 29.71 0 0 0
11/02/2026
29.80
 2,900 29.80 29.80 29.80 0 0 0
10/02/2026
29.71
 4,600 29.71 29.71 29.61 0 0 0
09/02/2026
29.71
 2,900 30.26 30.26 29.61 0 0 0
06/02/2026
29.71
 10,500 29.71 29.89 29.71 0 0 0
05/02/2026
29.89
 10,500 29.71 30.45 29.71 0 0 0
04/02/2026
29.71
 8,700 29.89 29.89 29.71 0 0 0
03/02/2026
29.71
 8,900 29.71 29.89 29.61 0 0 0
02/02/2026
29.34
 9,000 29.71 29.71 29.34 0 0 0
30/01/2026
29.71
 29,000 30.08 30.17 29.06 0 0 0
29/01/2026
29.61
 8,600 29.80 29.89 29.52 0 0 0
28/01/2026
29.71
 4,800 29.24 29.89 29.24 0 0 0
27/01/2026
29.52
 29,400 30.08 30.08 28.50 0 0 0
26/01/2026
29.99
 1,700 29.89 30.08 29.71 0 0 0
23/01/2026
30.08
 1,600 30.26 30.26 29.80 0 0 0
22/01/2026
30.26
 8,400 29.80 30.26 29.61 0 0 0
21/01/2026
29.52
 5,700 30.17 30.17 29.52 0 0 0
20/01/2026
30.26
 5,200 29.71 30.26 29.71 0 0 0
19/01/2026
29.71
 2,600 30.26 30.26 29.71 0 0 0
16/01/2026
30.17
 5,400 30.64 30.64 30.17 0 0 0
15/01/2026
30.26
 24,700 29.61 30.26 29.61 0 0 0
14/01/2026
29.61
 11,400 29.52 29.61 29.52 100 0 0.0
13/01/2026
29.61
 2,800 29.61 29.71 29.52 0 0 0
12/01/2026
29.52
 4,400 29.71 29.71 29.52 0 0 0
09/01/2026
29.43
 6,300 29.71 29.71 29.34 0 0 0
08/01/2026
29.43
 9,800 29.71 29.71 28.96 0 100 -0.0
07/01/2026
29.52
 3,500 29.43 29.71 29.43 0 0 0
06/01/2026
29.43
 3,300 29.43 29.43 29.34 0 0 0
05/01/2026
29.43
 800 29.34 29.52 29.34 0 0 0
31/12/2025
29.34
 2,400 29.52 29.52 29.34 0 0 0
30/12/2025
29.34
 3,700 29.52 29.52 29.15 0 0 0
29/12/2025
29.43
 11,800 29.52 29.52 28.96 0 0 0
26/12/2025
29.61
 9,600 29.24 29.61 29.24 0 0 0
25/12/2025
29.61
 3,300 29.61 29.80 29.61 0 0 0
24/12/2025
29.71
 7,500 29.89 29.89 29.34 0 0 0
23/12/2025
29.71
 11,100 29.80 29.80 29.71 0 0 0
22/12/2025
29.71
 8,100 29.80 29.89 29.71 0 0 0
19/12/2025
29.61
 3,900 29.61 29.61 29.52 0 0 0
18/12/2025
29.71
 800 29.61 29.71 29.61 0 0 0
17/12/2025
29.71
 4,700 29.80 29.89 29.34 0 0 0
16/12/2025
29.99
 200 29.89 29.99 29.89 0 0 0
15/12/2025
29.71
 3,800 29.71 29.71 29.71 0 0 0
12/12/2025
29.71
 3,200 29.80 29.80 29.71 0 0 0
11/12/2025
29.71
 1,500 29.71 29.71 29.71 0 0 0
10/12/2025
29.71
 2,200 30.17 30.17 29.71 0 0 0
09/12/2025
29.71
 2,100 29.89 29.89 29.71 0 0 0
08/12/2025
29.80
 1,800 30.26 30.26 29.80 0 0 0
05/12/2025
30.26
 400 30.08 30.36 30.08 0 0 0
04/12/2025
30.08
 100 30.08 30.08 30.08 0 0 0
03/12/2025
30.08
 2,800 30.17 30.17 29.89 0 0 0
02/12/2025
29.71
 3,400 29.99 30.08 29.71 0 0 0
01/12/2025
29.80
 5,200 30.08 30.08 29.61 0 0 0
28/11/2025
29.71
 3,100 29.80 29.89 29.71 0 0 0
27/11/2025
29.80
 1,400 29.80 29.99 29.80 0 0 0
26/11/2025
30.08
 1,800 30.08 30.08 30.08 0 0 0
25/11/2025
29.89
 4,000 30.26 30.26 29.80 0 0 0
24/11/2025
30.17
 20,200 30.08 30.17 29.71 0 0 0
21/11/2025
29.99
 6,100 30.26 30.26 29.99 0 0 0
20/11/2025
30.45
 7,400 30.36 30.45 29.99 0 0 0
19/11/2025
30.26
 40,800 29.89 30.64 29.89 0 0 0
18/11/2025
29.99
 11,400 29.61 29.99 29.61 0 0 0
17/11/2025
29.43
 5,200 29.52 29.61 29.43 0 0 0
14/11/2025
29.52
 5,700 29.43 29.52 29.24 300 0 0.0
13/11/2025
29.52
 2,300 29.43 29.52 29.43 0 0 0
12/11/2025
29.43
 5,400 29.34 29.43 29.24 0 0 0
11/11/2025
29.34
 4,200 29.52 29.52 29.24 100 0 0.0
10/11/2025
29.71
 10,300 29.24 29.71 29.24 5,300 0 0.2
07/11/2025
29.24
 7,400 29.61 29.80 29.24 100 0 0.0
06/11/2025
29.61
 800 29.61 29.61 29.61 0 0 0
05/11/2025
29.61
 2,400 29.61 29.71 29.34 100 0 0.0
04/11/2025
29.24
 12,200 29.71 29.71 29.15 0 0 0
03/11/2025
29.89
 8,900 29.71 30.08 29.61 0 0 0
31/10/2025
29.80
 34,600 29.15 30.17 29.15 100 0 0.0
30/10/2025
29.52
 1,900 28.87 29.52 28.69 0 0 0
29/10/2025
28.87
 2,000 28.78 29.15 28.78 0 0 0
28/10/2025
28.96
 5,300 29.06 29.06 28.69 100 0 0.0
27/10/2025
28.87
 5,100 29.15 29.15 28.69 500 0 0.0
24/10/2025
28.69
 5,200 28.78 28.96 28.69 0 0 0
23/10/2025
29.15
 24,800 29.24 29.24 28.69 1,100 0 0.0
22/10/2025
29.15
 4,300 29.15 29.43 29.15 1,900 0 0.1
21/10/2025
29.06
 10,500 30.73 30.73 28.78 4,200 0 0.1
20/10/2025
29.24
 13,300 29.43 29.52 28.87 1,100 0 0.0
17/10/2025
29.34
 8,800 29.43 29.43 29.24 5,100 0 0.2
16/10/2025
29.24
 12,500 29.24 29.34 29.15 6,000 0 0.2
15/10/2025
29.34
 12,100 29.24 29.34 29.06 0 0 0
14/10/2025
29.24
 13,400 28.96 29.24 28.78 8,000 0 0.3
13/10/2025
28.96
 1,100 29.15 29.15 28.78 200 0 0.0
10/10/2025
29.24
 2,200 29.52 29.52 28.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |