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)
28/08/2018
6.44
 1,900 6.36 6.44 6.44 1,700 0 0.0
27/08/2018
6.36
 5,274 6.36 6.44 6.36 2,000 0 0.0
24/08/2018
6.36
 2,550 6.40 6.40 6.36 2,300 0 0
23/08/2018
6.40
 12,500 6.36 6.40 6.36 7,100 0 0.1
22/08/2018
6.36
 11,400 6.36 6.36 6.36 10,600 0 0.2
21/08/2018
6.36
 20,630 6.52 6.52 6.28 7,000 0 0.1
20/08/2018
6.52
 4,980 6.40 6.52 6.40 4,700 0 0.1
17/08/2018
6.40
 13,600 6.40 6.40 6.40 7,100 0 0.1
16/08/2018
6.40
 10,900 6.44 6.48 6.40 3,500 0 0.1
15/08/2018
6.44
 5,700 6.48 6.52 6.44 3,700 0 0.1
14/08/2018
6.48
 5,100 6.52 6.52 6.48 2,500 0 0.0
13/08/2018
6.52
 2,516 6.52 6.52 6.52 0 0 0
10/08/2018
6.52
 3,200 6.44 6.52 6.52 2,900 0 0.0
09/08/2018
6.44
 11,089 6.56 6.56 6.44 6,800 0 0.1
08/08/2018
6.56
 7,600 6.56 6.56 6.52 3,300 0 0.1
07/08/2018
6.56
 10,105 6.56 6.56 6.52 6,800 0 0.1
06/08/2018
6.56
 18,850 6.52 6.56 6.52 1,800 0 0.0
03/08/2018
6.52
 3,700 6.48 6.52 6.52 0 0 0
02/08/2018
6.48
 15,130 6.48 6.52 6.48 7,000 0 0.1
01/08/2018
6.48
 7,459 6.52 6.52 6.48 3,900 0 0.1
31/07/2018
6.52
 2,791 6.24 6.52 6.52 0 0 0
30/07/2018
6.24
 9,844 6.60 6.60 6.24 6,900 0 0.1
27/07/2018
6.60
 1,400 6.56 6.60 6.60 0 0 0
26/07/2018
6.56
 45 6.56 6.56 6.56 0 0 0
25/07/2018
6.56
 500 6.56 6.56 6.56 500 0 0.0
24/07/2018
6.56
 3,800 6.60 6.60 6.56 1,800 0 0.0
23/07/2018
6.60
 2,137 6.63 6.63 6.60 1,500 0 0.0
20/07/2018
6.63
 3,527 6.56 6.63 6.60 2,500 0 0.0
19/07/2018
6.56
 8,141 6.63 6.83 6.56 1,800 0 0.0
18/07/2018
6.63
 5,031 6.63 6.63 6.56 2,200 0 0.0
17/07/2018
6.63
 5,900 6.63 6.63 6.63 3,500 0 0.1
16/07/2018
6.63
 7,039 6.44 6.83 6.63 0 0 0
13/07/2018
6.44
 5,500 6.44 6.79 6.44 0 0 0
12/07/2018
6.44
 12,600 6.44 6.44 6.40 6,100 0 0.1
11/07/2018
6.44
 8,360 6.44 6.44 6.44 5,600 0 0.1
10/07/2018
6.44
 11,310 6.36 6.99 6.44 0 0 0
09/07/2018
6.36
 10,300 6.44 6.44 6.24 3,000 0 0.0
06/07/2018
6.44
 3,600 6.24 6.44 6.36 0 0 0
05/07/2018
6.24
 15,660 6.48 6.52 6.24 6,200 0 0.1
04/07/2018
6.48
 14,000 6.56 6.56 6.44 6,100 0 0.1
03/07/2018
6.56
 24,800 6.56 6.63 6.44 6,800 0 0.1
02/07/2018
6.56
 9,112 6.67 6.75 6.56 4,900 0 0.1
29/06/2018
6.67
 2,150 6.83 6.95 6.67 0 0 0
28/06/2018
6.83
 5,510 6.52 6.91 6.56 1,000 0 0.0
27/06/2018
6.52
 13,810 6.56 7.18 6.52 3,100 0 0.1
26/06/2018
6.56
 7,100 6.60 7.30 6.56 1,300 0 0.0
25/06/2018
6.60
 900 6.60 6.60 6.60 900 0 0.0
22/06/2018
6.60
 2,800 6.48 7.18 6.60 0 0 0
21/06/2018
6.48
 18,000 6.52 7.34 6.48 1,600 0 0.0
20/06/2018
6.52
 4,827 6.48 6.52 6.48 3,200 0 0.1
19/06/2018
6.48
 9,099 6.52 6.52 6.48 2,500 0 0.0
18/06/2018
6.52
 8,500 6.52 6.52 6.52 5,100 0 0.1
15/06/2018
6.52
 12,100 6.67 6.67 6.48 1,900 0 0.0
14/06/2018
6.67
 2,959 6.52 6.67 6.48 100 0 0.0
13/06/2018
6.52
 9,610 6.52 6.52 6.48 3,000 0 0.0
12/06/2018
6.52
 8,000 6.48 6.56 6.48 3,100 0 0.1
11/06/2018
6.48
 10,100 7.41 7.41 6.36 0 100 -0.0
08/06/2018
7.41
 693 6.52 7.41 7.41 0 0 0
07/06/2018
6.52
 3,100 6.60 6.60 6.48 0 3,000 -0.1
06/06/2018
6.60
 5,489 6.60 6.60 6.44 1,800 0 0.0
05/06/2018
6.60
 46 6.63 6.63 6.60 0 0 0
04/06/2018: Cổ tức tiền mặt tỉ lệ: 18%
04/06/2018
6.63
 2,900 6.52 6.63 6.52 500 0 0.0
01/06/2018
6.52
 34,200 6.52 6.59 6.52 0 0 0
31/05/2018
6.52
 32,936 6.34 6.52 6.34 1,400 0 0.0
30/05/2018
6.34
 3,200 6.41 6.41 6.34 1,600 0 0.0
29/05/2018
6.41
 5,500 6.34 6.41 6.34 3,500 0 0.1
28/05/2018
6.34
 9,400 6.55 6.69 6.34 2,400 0 0
25/05/2018
6.55
 2,200 6.55 6.55 6.55 0 400 -0.0
24/05/2018
6.55
 13,303 6.55 6.55 6.52 3,000 5,100 -0.0
23/05/2018
6.55
 8,700 6.52 6.59 6.48 3,700 7,500 -0.1
22/05/2018
6.52
 6,400 6.52 6.66 6.52 0 0 0
21/05/2018
6.52
 1,100 6.59 6.59 6.52 1,100 0 0.0
18/05/2018
6.59
 3,600 6.52 6.59 6.52 800 0 0.0
17/05/2018
6.52
 4,476 6.52 6.55 6.52 3,200 0 0.1
16/05/2018
6.52
 6,890 6.52 6.59 6.52 400 0 0.0
15/05/2018
6.52
 1,600 6.52 6.52 6.52 700 0 0.0
14/05/2018
6.52
 1,700 6.52 6.52 6.52 300 0 0.0
11/05/2018
6.52
 1,300 6.52 6.52 6.52 800 0 0.0
10/05/2018
6.52
 3,600 6.52 6.55 6.52 2,900 0 0.1
09/05/2018
6.52
 6,400 6.52 6.59 6.52 500 0 0.0
08/05/2018
6.52
 1,129 6.52 6.52 6.52 0 0 0
07/05/2018
6.52
 4,730 6.52 6.52 6.45 500 0 0.0
04/05/2018
6.52
 126 6.52 6.52 6.52 0 0 0
03/05/2018
6.52
 11,110 6.52 6.52 6.41 3,900 0 0.1
02/05/2018
6.52
 3,300 6.48 6.52 6.52 700 0 0.0
27/04/2018
6.48
 2,297 6.52 6.52 6.48 600 0 0.0
26/04/2018
6.52
 3,631 6.69 6.69 6.52 2,600 0 0.0
24/04/2018
6.69
 5,000 6.66 6.69 6.69 0 0 0
23/04/2018
6.66
 15,117 7.40 7.40 6.66 6,300 0 0.1
20/04/2018
7.40
 9,570 6.66 7.40 6.66 3,900 0 0.1
19/04/2018
6.66
 23,263 6.69 6.69 6.59 3,200 0 0.1
18/04/2018
6.69
 10,877 6.69 6.73 6.69 7,300 0 0.1
17/04/2018
6.69
 19,507 6.69 6.69 6.52 0 0 0
16/04/2018
6.69
 0 6.55 6.69 6.69 0 0 0
13/04/2018
6.55
 1,417 6.73 6.73 6.55 900 0 0.0
12/04/2018
6.73
 4,910 6.80 6.80 6.69 4,100 0 0.1
11/04/2018
6.80
 15,606 6.87 6.87 6.80 9,500 0 0.2
10/04/2018
6.87
 23,929 6.80 6.87 6.80 4,800 0 0.1
09/04/2018
6.80
 11,147 6.80 6.87 6.80 1,500 0 0.0
06/04/2018
6.80
 2,100 6.80 6.80 6.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |