CTCP Kho Vận Tân Cảng (tcw)

31.80
-0.30
(-0.93%)
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
(2025-12-29) 		0.60 1.89% 115,500 0 0
31.60
32.60
31.80
2 tháng
(2025-11-28) 		0.30 0.94% 194,300 0 0
31.60
32.60
31.80
3 tháng
(2025-10-29) 		1.20 3.86% 390,700 6,000 0.2
31.10
32.80
31.80
6 tháng
(2025-07-31) 		1.80 5.90% 1,092,500 0 0.0
30.50
32.80
31.80
12 tháng
(2025-02-03) 		2.22 7.37% 4,255,611 1 -0.1
25.05
35.95
31.80
24 tháng
(2024-02-07) 		7.60 30.76% 6,630,206 1 -0.0
24.27
35.95
31.80
36 tháng
(2023-02-13) 		10.77 50% 8,031,095 75,555 2.0
20.81
35.95
31.80
60 tháng
(2021-02-22) 		12.97 67.06% 18,955,848 577,055 17.2
18.09
35.95
31.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/03/2018
8.73
 40,370 7.78 8.92 7.97 0 1,000 -0.0
01/03/2018
7.78
 6,900 7.78 7.93 7.78 0 0 0
28/02/2018
7.78
 20,500 7.44 7.78 7.59 0 0 0
27/02/2018
7.44
 4,100 7.40 7.44 7.44 0 0 0
26/02/2018
7.40
 15,550 7.25 7.40 7.32 0 0 0
23/02/2018
7.25
 3,400 7.13 7.40 7.21 0 0 0
22/02/2018
7.13
 1,500 7.21 7.21 7.13 0 0 0
21/02/2018
7.21
 6,636 6.94 7.32 7.06 0 0 0
13/02/2018
6.94
 0 6.83 6.94 6.94 0 0 0
12/02/2018
6.83
 4,636 6.83 7.02 6.83 1,500 0 0.0
09/02/2018
6.83
 3,100 7.21 7.21 6.83 1,500 0 0.0
08/02/2018
7.21
 2,000 6.83 7.21 7.21 0 0 0
07/02/2018
6.83
 800 6.83 6.83 6.83 0 0 0
06/02/2018
6.83
 6,100 6.87 6.91 6.83 0 0 0
05/02/2018
6.87
 5,100 7.29 7.29 6.87 0 0 0
02/02/2018
7.29
 800 7.21 7.29 7.21 0 0 0
01/02/2018
7.21
 14,002 7.21 7.21 7.21 0 0 0
31/01/2018
7.21
 18,900 7.02 7.59 6.94 0 0 0
30/01/2018
7.02
 3,800 6.98 7.02 6.87 1,900 0 0.0
29/01/2018
6.98
 0 6.98 6.98 6.98 0 0 0
26/01/2018
6.98
 60 6.91 6.98 6.98 0 0 0
25/01/2018
6.91
 11,000 7.06 7.06 6.91 0 0 0
24/01/2018
7.06
 1,310 8.27 8.27 7.06 0 0 0
23/01/2018
8.27
 0 8.27 8.27 8.27 0 0 0
22/01/2018
8.27
 0 8.27 8.27 8.27 0 0 0
19/01/2018
8.27
 100 7.21 8.27 8.27 0 0 0
18/01/2018
7.21
 0 7.21 7.21 7.21 0 0 0
17/01/2018
7.21
 1,000 7.21 7.21 7.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |