CTCP Kho Vận Tân Cảng (tcw)

32
-0.10
(-0.31%)
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)
15/10/2025
31.60
 12,100 31.50 31.60 31.30 0 0 0
14/10/2025
31.50
 13,400 31.20 31.50 31 8,000 0 0.3
13/10/2025
31.20
 1,100 31.40 31.40 31 200 0 0.0
10/10/2025
31.50
 2,200 31.80 31.80 30.60 0 0 0
09/10/2025
31.60
 7,300 31.10 31.60 31.10 0 0 0
08/10/2025
31
 1,000 31.40 31.40 31 0 0 0
07/10/2025
31.30
 3,200 31.20 31.50 31.20 1,900 0 0.1
06/10/2025
31.20
 800 31.10 31.20 31.10 0 0 0
03/10/2025
30.60
 4,600 30.80 30.80 30.40 0 0 0
02/10/2025
31
 2,200 31.30 31.30 31 0 100 -0.0
01/10/2025
31
 6,100 30.70 31.30 30.70 900 4,600 -0.1
30/09/2025
30.60
 2,200 31.60 31.60 30.60 0 1,000 -0.0
29/09/2025
31.40
 3,500 31.40 31.40 31.40 2,800 2,500 0.0
26/09/2025
31.40
 7,700 31.30 31.50 31.30 7,300 6,900 0.0
25/09/2025
31.20
 16,500 31.20 31.30 31.10 0 13,000 -0.4
24/09/2025
31.20
 15,900 31.20 31.30 31.20 0 11,200 -0.3
23/09/2025
31.30
 14,400 31.40 31.40 31.20 0 7,800 -0.2
22/09/2025
31.30
 5,400 31.70 31.70 31.10 0 0 0
19/09/2025
31.50
 1,100 31.40 31.50 31.40 0 0 0
18/09/2025
31.40
 4,400 31.70 31.70 31.40 0 0 0
17/09/2025
31.40
 4,200 31.70 31.70 31.40 0 0 0
16/09/2025
31.70
 4,300 31.50 31.70 31.50 0 0 0
15/09/2025
31.30
 11,800 31.50 31.70 31.20 0 0 0
12/09/2025
31.20
 900 31.30 31.60 31.20 0 0 0
11/09/2025
31
 15,700 31.50 31.50 31 0 0 0
10/09/2025
31.10
 15,200 31.70 31.70 31.10 0 0 0
09/09/2025
31.70
 6,900 31.80 31.80 31.30 0 0 0
08/09/2025
31.50
 12,700 31.50 31.50 31.20 0 0 0
05/09/2025
31.60
 8,500 31.50 31.80 31.50 5,000 0 0.2
04/09/2025
31.50
 3,600 32 32 31.50 0 0 0
03/09/2025
31.90
 2,100 31.90 31.90 31.80 100 0 0.0
29/08/2025
31.50
 49,300 31.50 31.80 31.50 0 5,000 -0.2
28/08/2025
31.70
 9,500 31.50 31.90 31.50 0 0 0
27/08/2025
31.50
 5,000 31.50 31.60 31.50 0 100 -0.0
26/08/2025
31.50
 2,200 31.10 32.20 31.10 0 0 0
25/08/2025
31.40
 5,200 31.60 31.60 31.30 0 0 0
22/08/2025
31.50
 39,000 32 32.30 31.40 0 0 0
21/08/2025
32
 8,800 31.80 32 31.80 0 0 0
20/08/2025
31.80
 13,400 32.10 32.50 31.50 100 0 0.0
19/08/2025
32.50
 19,300 32.50 32.70 32.10 200 100 0.0
18/08/2025
32.50
 22,200 32 32.60 32 200 200 0
15/08/2025
32.10
 9,800 32 32.20 32 0 0 0
14/08/2025
32
 20,400 32.20 32.80 31.30 1,600 0 0.1
13/08/2025
32.20
 25,700 32.50 35.30 32 0 200 -0.0
12/08/2025
31.70
 29,800 32 32 31.60 0 0 0
11/08/2025
31.70
 14,800 31.80 32 31.50 600 200 0.0
08/08/2025
31.70
 19,100 32.30 32.50 31.70 0 0 0
07/08/2025
31.70
 10,400 31.30 32 31.30 0 0 0
06/08/2025
31.20
 19,100 30.80 31.20 30.70 0 0 0
05/08/2025
30.70
 10,400 30.70 30.80 30.60 0 0 0
04/08/2025
30.70
 27,000 30.60 30.90 30.50 0 2,000 -0.1
01/08/2025
30.60
 10,600 30.60 30.70 30.40 0 0 0
31/07/2025
30.50
 30,000 30.60 30.60 30.50 0 0 0
30/07/2025
30.50
 17,600 30.60 30.90 30.50 0 0 0
29/07/2025
30.30
 14,000 30.50 30.60 30.20 0 0 0
28/07/2025
30.40
 10,100 30.30 30.60 30.30 500 0 0.0
25/07/2025
30.50
 23,900 30.50 30.50 30.20 0 0 0
24/07/2025
30.40
 7,800 30.50 30.50 30.40 0 0 0
23/07/2025
30.50
 16,800 30 30.50 30 0 0 0
22/07/2025
30
 15,900 30.40 30.40 30 0 400 -0.0
21/07/2025
30.40
 3,100 30.40 30.50 30.40 0 100 -0.0
18/07/2025
30.50
 10,600 30.60 30.60 30.50 0 0 0
17/07/2025
30.50
 34,900 30.50 30.60 30.40 0 0 0
16/07/2025
30.60
 12,100 30.50 30.60 30 600 0 0.0
15/07/2025
30.60
 8,300 30.70 30.70 30.50 300 0 0.0
14/07/2025
30.70
 18,000 30.70 30.70 30.50 0 0 0
11/07/2025
30.70
 9,400 30.90 30.90 30.60 500 0 0.0
10/07/2025
31
 10,600 30.90 31 30.70 0 0 0
09/07/2025
30.70
 7,700 30.50 30.80 30.50 0 0 0
08/07/2025
30.60
 5,100 30.60 30.60 30.60 0 0 0
07/07/2025
30.60
 6,300 30.40 30.70 30.40 0 0 0
04/07/2025
30.60
 1,700 30.60 30.70 30.60 0 0 0
03/07/2025
30.40
 6,600 30.40 30.70 30.40 0 0 0
02/07/2025
30.40
 7,900 30.30 30.40 30.30 0 0 0
01/07/2025
30.30
 6,000 30.30 30.40 30 500 0 0.0
30/06/2025
30.20
 4,400 30.10 30.40 30.10 300 0 0.0
27/06/2025
30.20
 8,100 30.30 30.30 30 1,500 0 0.0
26/06/2025
30.10
 7,700 30.20 30.60 30 2,300 0 0
25/06/2025
30.10
 4,800 30 30.10 29.90 0 0 0
24/06/2025
29.90
 8,400 30 30.50 29.80 0 0 0
23/06/2025
29.60
 15,700 30.10 30.10 29.60 0 6,000 -0.2
20/06/2025
30.10
 20,800 30.40 30.40 30 0 0 0
19/06/2025
30.60
 17,700 30.80 31 30.10 0 0 0
18/06/2025: Cổ tức tiền mặt tỉ lệ: 23%
18/06/2025
31.10
 7,600 31.50 31.50 30.70 0 0 0
17/06/2025
31.20
 67,600 31.57 31.57 31.20 0 0 0
16/06/2025
31.39
 84,200 31.85 31.85 31.11 0 0 0
13/06/2025
31.20
 18,700 31.67 31.67 31.11 0 0 0
12/06/2025
31.57
 22,800 32.13 32.13 31.48 0 0 0
11/06/2025
31.85
 6,200 31.48 32.04 31.29 300 0 0
10/06/2025
31.48
 15,900 31.20 31.48 31.20 0 0 0
09/06/2025
31.01
 10,900 31.01 31.01 31.01 0 0 0
06/06/2025
30.92
 3,800 31.01 31.01 30.92 0 0 0
05/06/2025
30.92
 4,600 30.92 30.92 30.73 0 0 0
04/06/2025
30.73
 12,400 30.64 30.92 30.64 0 0 0
03/06/2025
30.83
 3,500 31.57 31.57 30.83 0 0 0
02/06/2025
30.83
 5,000 30.83 30.83 30.73 0 0 0
30/05/2025
30.73
 11,100 30.83 30.92 30.73 0 0 0
29/05/2025
30.83
 5,300 30.73 30.83 30.73 0 0 0
28/05/2025
30.92
 15,500 30.64 30.92 30.64 0 200 0
27/05/2025
30.45
 5,800 30.27 30.64 30.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |