CTCP Kho Vận Tân Cảng (tcw)

29.70
0.10
(0.34%)
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
(2026-08-12) 		0.40 1.37% 56,600 -2,800 0
29
29.70
29.60
2 tháng
(2026-07-13) 		0.70 2.41% 120,700 -2,800 0
28.70
30.10
29.60
3 tháng
(2026-06-15) 		-0.10 -0.34% 243,900 -2,800 0
28.70
30.10
29.60
6 tháng
(2026-03-16) 		-0.19 -0.65% 521,300 2,600 0
28.59
30.17
29.60
12 tháng
(2025-09-16) 		0.27 0.92% 1,473,400 -2,800 -0.2
28.41
30.45
29.60
24 tháng
(2024-09-23) 		3.50 13.37% 5,729,058 -2,799 -0.2
23.26
33.37
29.60
36 tháng
(2023-09-27) 		8.22 38.25% 7,859,929 -1,899 -0.2
21.32
33.37
29.60
60 tháng
(2021-10-07) 		6.81 29.73% 12,713,176 99,255 2.6
16.80
33.37
29.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2019
7.57
 0 7.57 7.57 7.57 0 0 0
17/01/2019
7.57
 20 7.57 7.57 7.57 0 0 0
16/01/2019
7.57
 0 7.57 7.57 7.57 0 0 0
15/01/2019
7.57
 700 7.02 7.57 7.57 0 0 0
14/01/2019
7.02
 1,000 7.02 7.02 7.02 0 0 0
11/01/2019
7.02
 1,800 8.20 8.20 7.02 0 0 0
10/01/2019
8.20
 900 7.18 8.20 8.20 0 0 0
09/01/2019
7.18
 800 7.18 7.18 7.18 0 0 0
08/01/2019
7.18
 1,920 6.83 7.18 6.91 0 0 0
07/01/2019
6.83
 8,400 6.83 6.99 6.83 0 0 0
04/01/2019
6.83
 4,700 7.02 7.02 6.63 0 0 0
03/01/2019
7.02
 2,900 7.06 7.38 6.99 0 0 0
02/01/2019
7.06
 0 7.06 7.06 7.06 0 0 0
28/12/2018
7.06
 0 7.06 7.06 7.06 0 0 0
27/12/2018
7.06
 1,200 7.02 7.06 7.06 0 0 0
26/12/2018
7.02
 5,052 7.26 7.26 6.44 0 0 0
25/12/2018
7.26
 1,200 7.14 7.26 7.26 0 0 0
24/12/2018
7.14
 700 7.02 7.18 6.67 0 100 -0.0
21/12/2018
7.02
 100 7.30 7.30 7.02 0 0 0
20/12/2018
7.30
 0 7.30 7.30 7.30 0 0 0
19/12/2018
7.30
 0 7.38 7.30 7.30 0 0 0
18/12/2018
7.38
 800 7.18 7.38 6.60 0 100 -0.0
17/12/2018
7.18
 400 7.18 7.18 7.18 400 0 0.0
14/12/2018
7.18
 2,700 7.06 7.30 7.18 1,900 0 0.0
13/12/2018
7.06
 4,295 7.57 7.57 6.56 0 100 -0.0
12/12/2018
7.57
 1,520 7.38 7.57 7.57 0 0 0
11/12/2018
7.38
 900 7.53 7.53 6.44 0 100 -0.0
10/12/2018
7.53
 700 7.53 7.53 7.49 700 0 0.0
07/12/2018
7.53
 1,200 7.34 7.53 7.41 0 0 0
06/12/2018
7.34
 10,000 7.22 7.77 7.30 0 0 0
05/12/2018
7.22
 3,557 7.18 7.30 7.18 400 0 0.0
04/12/2018
7.18
 16,600 7.14 7.30 7.18 4,200 0 0.1
03/12/2018
7.14
 26,817 7.14 7.22 7.14 900 0 0.0
30/11/2018
7.14
 6,735 7.18 7.18 7.14 0 0 0
29/11/2018
7.18
 7,400 7.06 7.18 7.06 200 0 0.0
28/11/2018
7.06
 7,620 7.18 7.18 7.02 1,700 0 0.0
27/11/2018
7.18
 1,100 6.83 7.18 7.18 0 0 0
26/11/2018
6.83
 9,589 7.02 7.38 6.83 5,200 0 0.1
23/11/2018
7.02
 4,411 7.02 7.10 7.02 600 0 0.0
22/11/2018
7.02
 1,600 6.99 7.18 7.02 500 0 0.0
21/11/2018
6.99
 2,110 6.87 7.18 6.99 800 0 0.0
20/11/2018
6.87
 3,988 6.99 7.02 6.87 2,600 0 0.0
19/11/2018
6.99
 4,854 6.99 7.57 6.99 2,200 0 0.0
16/11/2018
6.99
 2,200 6.75 6.99 6.99 0 0 0
15/11/2018
6.75
 9,200 6.60 7.14 6.67 0 0 0
14/11/2018
6.60
 9,823 6.60 6.63 6.60 700 0 0.0
13/11/2018
6.60
 22,954 6.63 6.63 6.60 3,700 0 0.1
12/11/2018
6.63
 5,831 6.71 6.75 6.63 2,100 0 0.0
09/11/2018
6.71
 11,900 6.63 6.75 6.56 5,700 0 0.1
08/11/2018
6.63
 2,700 6.56 6.79 6.63 0 0 0
07/11/2018
6.56
 5,500 6.60 6.60 6.56 3,500 0 0.1
06/11/2018
6.60
 3,800 6.79 6.79 6.60 1,600 0 0.0
05/11/2018
6.79
 1,600 6.56 6.79 6.79 0 0 0
02/11/2018
6.56
 4,892 6.48 6.56 6.56 1,400 0 0.0
01/11/2018
6.48
 8,792 6.56 6.79 6.48 6,600 0 0.1
31/10/2018
6.56
 3,200 6.48 6.56 6.48 0 0 0
30/10/2018
6.48
 2,644 6.60 6.60 6.48 2,400 0 0.0
29/10/2018
6.60
 4,100 6.56 6.63 6.24 0 0 0
26/10/2018
6.56
 3,100 6.56 6.56 6.56 3,100 0 0.1
25/10/2018
6.56
 4,200 6.56 6.83 6.56 1,100 0 0.0
24/10/2018
6.56
 3,800 6.56 6.63 6.56 2,700 0 0.0
23/10/2018
6.56
 5,892 6.75 6.75 6.56 3,100 0 0.1
22/10/2018
6.75
 5,800 6.60 6.79 6.75 2,700 0 0.0
19/10/2018
6.60
 1,200 6.48 6.60 6.60 0 0 0
18/10/2018
6.48
 0 6.63 6.48 6.48 0 0 0
17/10/2018
6.63
 5,600 6.60 6.63 6.48 5,400 0 0.1
16/10/2018
6.60
 1,100 6.60 6.60 6.60 1,100 0 0.0
15/10/2018
6.60
 1,100 6.40 6.60 6.60 0 0 0
12/10/2018
6.40
 5,100 6.36 6.40 6.40 5,100 0 0.1
11/10/2018
6.36
 18,452 6.52 6.52 6.36 7,000 0 0.1
10/10/2018
6.52
 7,400 6.40 6.60 6.48 400 0 0.0
09/10/2018
6.40
 3,800 6.44 6.63 6.40 1,400 0 0.0
08/10/2018
6.44
 6,400 6.52 6.60 6.40 4,200 0 0.1
05/10/2018
6.52
 3,200 6.40 6.60 6.52 100 0 0.0
04/10/2018
6.40
 1,100 6.40 6.44 6.40 500 0 0.0
03/10/2018
6.40
 7,287 6.44 6.44 6.24 500 0 0.0
02/10/2018
6.44
 500 6.44 6.44 6.44 500 0 0.0
01/10/2018
6.44
 1,500 6.44 6.44 6.44 500 0 0.0
28/09/2018
6.44
 1,000 6.52 6.52 6.44 500 0 0.0
27/09/2018
6.52
 1,940 6.52 6.52 6.44 800 0 0.0
26/09/2018
6.52
 1,100 6.44 6.52 6.44 0 0 0
25/09/2018
6.44
 230 6.32 6.44 6.40 0 0 0
24/09/2018
6.32
 3,925 6.32 6.32 6.32 2,900 0 0.0
21/09/2018
6.32
 7,840 6.32 6.32 6.24 3,500 0 0.1
20/09/2018
6.32
 1,000 6.09 6.32 6.24 0 0 0
19/09/2018
6.09
 0 6.24 6.09 6.09 0 0 0
18/09/2018
6.24
 2,530 6.40 6.40 6.09 0 0 0
17/09/2018
6.40
 100 6.40 6.40 6.40 100 0 0.0
14/09/2018
6.40
 1,000 6.44 6.48 6.40 800 0 0.0
13/09/2018
6.44
 1,300 6.32 6.52 6.36 0 0 0
12/09/2018
6.32
 14,297 6.32 6.44 6.28 0 0 0
11/09/2018
6.32
 3,595 6.28 6.32 6.28 500 0 0.0
10/09/2018
6.28
 3,692 6.28 6.36 6.28 1,800 0 0.0
07/09/2018
6.28
 1,726 6.24 6.28 6.28 0 0 0
06/09/2018
6.24
 1,135 6.24 6.24 6.24 1,100 0 0
05/09/2018
6.24
 10,100 6.24 6.24 6.24 4,700 0 0.1
04/09/2018
6.24
 4,626 6.36 6.36 6.24 1,200 0 0.0
31/08/2018
6.36
 1,250 6.32 6.36 6.36 0 0 0
30/08/2018
6.32
 400 6.28 6.32 6.32 0 0 0
29/08/2018
6.28
 3,550 6.44 6.44 5.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |