CTCP Kho Vận Tân Cảng (tcw)

31.90
-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
(2026-05-13) 		0 0% 88,500 7,400 0
31.60
32.20
32.20
2 tháng
(2026-04-13) 		0.70 2.23% 158,400 7,500 0
30.80
32.50
32.20
3 tháng
(2026-03-16) 		-0.10 -0.31% 268,400 5,400 0
30.80
32.50
32.20
6 tháng
(2025-12-15) 		0.10 0.31% 774,900 0 -0.2
30.80
32.70
32.20
12 tháng
(2025-06-17) 		0.90 2.88% 2,116,100 0 -0.2
29.60
32.80
32.20
24 tháng
(2024-06-24) 		1.09 3.50% 6,026,821 1 -0.2
25.05
35.95
32.20
36 tháng
(2023-06-28) 		10.35 47.56% 8,173,409 950 -0.2
21.67
35.95
32.20
60 tháng
(2021-07-08) 		10.16 46.31% 16,100,766 199,055 5.8
18.09
35.95
32.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/10/2018
7.27
 5,800 7.10 7.31 7.27 2,700 0 0.0
19/10/2018
7.10
 1,200 6.98 7.10 7.10 0 0 0
18/10/2018
6.98
 0 7.15 6.98 6.98 0 0 0
17/10/2018
7.15
 5,600 7.10 7.15 6.98 5,400 0 0.1
16/10/2018
7.10
 1,100 7.10 7.10 7.10 1,100 0 0.0
15/10/2018
7.10
 1,100 6.89 7.10 7.10 0 0 0
12/10/2018
6.89
 5,100 6.85 6.89 6.89 5,100 0 0.1
11/10/2018
6.85
 18,452 7.02 7.02 6.85 7,000 0 0.1
10/10/2018
7.02
 7,400 6.89 7.10 6.98 400 0 0.0
09/10/2018
6.89
 3,800 6.94 7.15 6.89 1,400 0 0.0
08/10/2018
6.94
 6,400 7.02 7.10 6.89 4,200 0 0.1
05/10/2018
7.02
 3,200 6.89 7.10 7.02 100 0 0.0
04/10/2018
6.89
 1,100 6.89 6.94 6.89 500 0 0.0
03/10/2018
6.89
 7,287 6.94 6.94 6.73 500 0 0.0
02/10/2018
6.94
 500 6.94 6.94 6.94 500 0 0.0
01/10/2018
6.94
 1,500 6.94 6.94 6.94 500 0 0.0
28/09/2018
6.94
 1,000 7.02 7.02 6.94 500 0 0.0
27/09/2018
7.02
 1,940 7.02 7.02 6.94 800 0 0.0
26/09/2018
7.02
 1,100 6.94 7.02 6.94 0 0 0
25/09/2018
6.94
 230 6.81 6.94 6.89 0 0 0
24/09/2018
6.81
 3,925 6.81 6.81 6.81 2,900 0 0.0
21/09/2018
6.81
 7,840 6.81 6.81 6.73 3,500 0 0.1
20/09/2018
6.81
 1,000 6.56 6.81 6.73 0 0 0
19/09/2018
6.56
 0 6.73 6.56 6.56 0 0 0
18/09/2018
6.73
 2,530 6.89 6.89 6.56 0 0 0
17/09/2018
6.89
 100 6.89 6.89 6.89 100 0 0.0
14/09/2018
6.89
 1,000 6.94 6.98 6.89 800 0 0.0
13/09/2018
6.94
 1,300 6.81 7.02 6.85 0 0 0
12/09/2018
6.81
 14,297 6.81 6.94 6.77 0 0 0
11/09/2018
6.81
 3,595 6.77 6.81 6.77 500 0 0.0
10/09/2018
6.77
 3,692 6.77 6.85 6.77 1,800 0 0.0
07/09/2018
6.77
 1,726 6.73 6.77 6.77 0 0 0
06/09/2018
6.73
 1,135 6.73 6.73 6.73 1,100 0 0
05/09/2018
6.73
 10,100 6.73 6.73 6.73 4,700 0 0.1
04/09/2018
6.73
 4,626 6.85 6.85 6.73 1,200 0 0.0
31/08/2018
6.85
 1,250 6.81 6.85 6.85 0 0 0
30/08/2018
6.81
 400 6.77 6.81 6.81 0 0 0
29/08/2018
6.77
 3,550 6.94 6.94 6.39 0 0 0
28/08/2018
6.94
 1,900 6.85 6.94 6.94 1,700 0 0.0
27/08/2018
6.85
 5,274 6.85 6.94 6.85 2,000 0 0.0
24/08/2018
6.85
 2,550 6.89 6.89 6.85 2,300 0 0
23/08/2018
6.89
 12,500 6.85 6.89 6.85 7,100 0 0.1
22/08/2018
6.85
 11,400 6.85 6.85 6.85 10,600 0 0.2
21/08/2018
6.85
 20,630 7.02 7.02 6.77 7,000 0 0.1
20/08/2018
7.02
 4,980 6.89 7.02 6.89 4,700 0 0.1
17/08/2018
6.89
 13,600 6.89 6.89 6.89 7,100 0 0.1
16/08/2018
6.89
 10,900 6.94 6.98 6.89 3,500 0 0.1
15/08/2018
6.94
 5,700 6.98 7.02 6.94 3,700 0 0.1
14/08/2018
6.98
 5,100 7.02 7.02 6.98 2,500 0 0.0
13/08/2018
7.02
 2,516 7.02 7.02 7.02 0 0 0
10/08/2018
7.02
 3,200 6.94 7.02 7.02 2,900 0 0.0
09/08/2018
6.94
 11,089 7.06 7.06 6.94 6,800 0 0.1
08/08/2018
7.06
 7,600 7.06 7.06 7.02 3,300 0 0.1
07/08/2018
7.06
 10,105 7.06 7.06 7.02 6,800 0 0.1
06/08/2018
7.06
 18,850 7.02 7.06 7.02 1,800 0 0.0
03/08/2018
7.02
 3,700 6.98 7.02 7.02 0 0 0
02/08/2018
6.98
 15,130 6.98 7.02 6.98 7,000 0 0.1
01/08/2018
6.98
 7,459 7.02 7.02 6.98 3,900 0 0.1
31/07/2018
7.02
 2,791 6.73 7.02 7.02 0 0 0
30/07/2018
6.73
 9,844 7.10 7.10 6.73 6,900 0 0.1
27/07/2018
7.10
 1,400 7.06 7.10 7.10 0 0 0
26/07/2018
7.06
 45 7.06 7.06 7.06 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |