CTCP Kho Vận Tân Cảng (tcw)

32.50
0.40
(1.25%)
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)
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
23/04/2018
7.17
 15,117 7.97 7.97 7.17 6,300 0 0.1
20/04/2018
7.97
 9,570 7.17 7.97 7.17 3,900 0 0.1
19/04/2018
7.17
 23,263 7.21 7.21 7.10 3,200 0 0.1
18/04/2018
7.21
 10,877 7.21 7.25 7.21 7,300 0 0.1
17/04/2018
7.21
 19,507 7.21 7.21 7.02 0 0 0
16/04/2018
7.21
 0 7.06 7.21 7.21 0 0 0
13/04/2018
7.06
 1,417 7.25 7.25 7.06 900 0 0.0
12/04/2018
7.25
 4,910 7.32 7.32 7.21 4,100 0 0.1
11/04/2018
7.32
 15,606 7.40 7.40 7.32 9,500 0 0.2
10/04/2018
7.40
 23,929 7.32 7.40 7.32 4,800 0 0.1
09/04/2018
7.32
 11,147 7.32 7.40 7.32 1,500 0 0.0
06/04/2018
7.32
 2,100 7.32 7.32 7.32 0 0 0
05/04/2018
7.32
 150 7.32 7.32 7.32 100 0 0.0
04/04/2018
7.32
 2,600 7.29 7.97 7.32 0 0 0
03/04/2018
7.29
 4,726 7.36 7.40 7.29 3,100 0 0.1
02/04/2018
7.36
 5,029 7.40 7.40 7.36 0 0 0
30/03/2018
7.40
 640 7.40 7.40 7.40 0 0 0
29/03/2018
7.40
 3,000 7.40 7.40 7.29 0 0 0
28/03/2018
7.40
 6,338 7.40 7.40 7.40 0 0 0
27/03/2018
7.40
 105 7.59 7.59 7.40 0 0 0
26/03/2018
7.59
 1,739 7.67 7.97 7.59 0 0 0
23/03/2018
7.67
 4,300 8.08 8.08 7.67 0 0 0
22/03/2018
8.08
 200 7.74 8.08 8.08 0 0 0
21/03/2018
7.74
 1,000 8.12 8.12 7.74 0 0 0
20/03/2018
8.12
 650 7.89 8.12 8.12 0 0 0
19/03/2018
7.89
 4 7.93 7.93 7.89 0 0 0
16/03/2018
7.93
 3,379 7.97 7.97 7.85 0 0 0
15/03/2018
7.97
 600 7.97 7.97 7.97 0 0 0
14/03/2018
7.97
 210 7.97 7.97 7.97 0 0 0
13/03/2018
7.97
 10,557 8.16 8.16 7.97 0 0 0
12/03/2018
8.16
 4,260 8.01 8.16 7.97 0 0 0
09/03/2018
8.01
 2,250 8.20 8.20 8.01 0 0 0
08/03/2018
8.20
 0 8.04 8.20 8.20 0 0 0
07/03/2018
8.04
 8,800 8.58 9.71 8.04 0 0 0
06/03/2018
8.58
 0 8.23 8.58 8.58 0 0 0
05/03/2018
8.23
 7,200 8.73 8.92 8.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |