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)
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
26/05/2025
30.55
 16,700 30.08 30.55 29.99 0 0 0
23/05/2025
30.08
 15,800 30.27 30.27 29.99 0 0 0
22/05/2025
29.99
 7,500 29.99 30.27 29.99 0 0 0
21/05/2025
30.08
 4,700 29.99 30.08 29.90 0 0 0
20/05/2025
29.99
 13,800 29.80 30.64 29.80 0 0 0
19/05/2025
29.80
 8,600 32.41 32.41 29.80 0 0 0
16/05/2025
29.90
 5,400 29.43 29.90 29.34 0 0 0
15/05/2025
29.99
 10,200 29.62 30.18 29.62 0 0 0
14/05/2025
29.99
 10,100 29.80 29.99 29.80 0 0 0
13/05/2025
29.99
 11,600 30.08 30.08 29.62 0 0 0
12/05/2025
29.62
 7,900 29.71 29.71 29.34 0 0 0
09/05/2025
29.34
 6,100 27.01 29.62 27.01 0 0 0
08/05/2025
29.52
 13,900 29.62 29.71 29.06 0 0 0
07/05/2025
28.87
 6,900 28.87 28.96 28.87 0 0 0
06/05/2025
29.06
 8,600 30.45 30.45 28.87 0 0 0
05/05/2025
29.06
 4,500 30.64 30.64 28.41 0 0 0
29/04/2025
28.50
 4,600 28.69 28.78 28.50 0 0 0
28/04/2025
28.50
 4,700 28.96 28.96 27.94 0 0 0
25/04/2025
28.41
 2,700 28.69 28.78 28.13 0 0 0
24/04/2025
28.59
 1,200 28.03 28.69 27.94 0 0 0
23/04/2025
28.50
 1,500 28.78 28.78 27.85 0 0 0
22/04/2025
27.94
 22,900 28.31 28.31 27.47 0 0 0
21/04/2025
28.41
 12,700 28.59 28.87 28.31 0 0 0
18/04/2025
28.59
 13,900 28.69 28.87 28.31 1,900 0 0.1
17/04/2025
28.22
 2,500 28.31 28.31 28.13 0 0 0
16/04/2025
28.13
 4,700 28.41 28.87 28.13 0 0 0
15/04/2025
28.41
 19,000 28.59 28.59 27.94 0 0 0
14/04/2025
28.41
 13,700 28.78 28.78 28.31 0 0 0
11/04/2025
28.41
 19,700 27.85 28.87 27.85 0 0 0
10/04/2025
28.78
 21,900 28.69 28.78 26.36 0 0 0
09/04/2025
25.15
 72,400 22.35 25.71 21.98 0 0 0
08/04/2025
25.05
 86,600 28.13 28.13 24.21 0 0 0
04/04/2025
27.75
 31,400 28.41 28.41 26.17 100 0 0.0
03/04/2025
28.50
 124,800 31.67 31.67 28.22 0 0 0
02/04/2025
32.50
 24,100 32.78 32.97 31.57 0 1,800 -0.1
01/04/2025
32.78
 8,500 32.69 33.06 32.69 0 0 0
31/03/2025
32.78
 24,500 33.53 33.71 30.83 0 0 0
28/03/2025
33.53
 5,300 33.99 33.99 33.53 0 0 0
27/03/2025
33.99
 44,600 33.34 34.09 33.34 0 0 0
26/03/2025
33.25
 8,400 33.34 33.34 32.88 0 0 0
25/03/2025
32.88
 10,200 32.88 33.16 32.88 100 0 0.0
24/03/2025
32.78
 22,000 33.34 33.34 32.69 300 0 0.0
21/03/2025
33.44
 8,100 33.44 33.44 33.25 500 0 0.0
20/03/2025
33.44
 10,300 33.25 33.62 33.25 0 0 0
19/03/2025
33.34
 21,800 33.99 34.18 32.88 500 0 0.0
18/03/2025
33.62
 8,900 33.44 33.62 33.06 100 100 0
17/03/2025
33.44
 28,100 33.53 33.71 33.06 0 0 0
14/03/2025
33.44
 32,400 33.71 33.81 33.25 0 0 0
13/03/2025
33.71
 22,500 34.46 34.46 33.34 0 0 0
12/03/2025
33.90
 6,200 33.90 33.99 33.81 0 0 0
11/03/2025
34.37
 41,700 32.60 35.02 32.60 0 0 0
10/03/2025
33.34
 27,500 33.81 33.81 33.25 0 0 0
07/03/2025
33.81
 42,300 34.37 34.65 33.62 0 0 0
06/03/2025
34.74
 38,800 34.93 34.93 33.99 0 0 0
05/03/2025
35.02
 27,900 35.11 35.39 34.65 0 0 0
04/03/2025
34.83
 78,400 34.65 36.04 34.65 101 0 0.0
03/03/2025
35.11
 101,300 33.62 35.30 33.62 0 0 0
28/02/2025
33.81
 45,000 33.53 33.81 33.25 0 0 0
27/02/2025
33.90
 20,200 34.09 34.27 33.44 100 0 0.0
26/02/2025
34.09
 24,800 34.27 34.46 33.90 0 0 0
25/02/2025
33.99
 69,100 33.06 35.11 32.88 0 0 0
24/02/2025
33.25
 37,500 33.71 33.71 32.88 0 0 0
21/02/2025
33.62
 35,000 34.09 34.09 33.44 0 0 0
20/02/2025
34.18
 27,000 34.46 34.46 33.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |