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)
08/11/2017
6.34
 300 6.34 6.34 6.34 0 0 0
07/11/2017
6.34
 4,221 6.66 6.66 6.34 0 0 0
06/11/2017
6.66
 100 6.69 6.69 6.66 0 0 0
03/11/2017
6.69
 5,000 6.34 6.69 6.69 0 0 0
02/11/2017
6.34
 1,600 6.94 6.94 6.34 0 0 0
01/11/2017
6.94
 0 7.05 6.94 6.94 0 0 0
31/10/2017
7.05
 400 7.05 7.40 6.24 0 0 0
30/10/2017
7.05
 0 7.05 7.05 7.05 0 0 0
27/10/2017
7.05
 100 5.99 7.05 7.05 0 0 0
26/10/2017
5.99
 1,900 6.69 6.69 5.99 0 0 0
25/10/2017
6.69
 1,756 7.01 7.75 6.69 0 0 0
24/10/2017
7.01
 200 6.80 7.01 7.01 0 0 0
23/10/2017
6.80
 205 7.05 7.05 6.80 0 0 0
20/10/2017
7.05
 100 6.73 7.05 7.05 0 0 0
19/10/2017
6.73
 1,500 7.50 7.50 6.73 0 0 0
18/10/2017
7.50
 3,221 7.05 7.50 7.01 0 0 0
17/10/2017
7.05
 5,500 6.59 7.15 6.87 0 0 0
16/10/2017
6.59
 10,700 7.71 7.71 6.59 0 0 0
13/10/2017
7.71
 190 7.75 7.75 7.71 0 0 0
12/10/2017
7.75
 1,100 6.69 7.75 6.69 0 0 0
11/10/2017
6.69
 1,247 7.71 7.71 6.69 0 0 0
10/10/2017
7.71
 0 7.71 7.71 7.71 0 0 0
09/10/2017
7.71
 100 6.87 7.71 7.71 0 0 0
06/10/2017
6.87
 4,729 7.75 7.75 6.87 0 0 0
05/10/2017
7.75
 0 7.75 7.75 7.75 0 0 0
04/10/2017
7.75
 100 7.40 7.75 7.75 0 0 0
03/10/2017
7.40
 6,993 7.93 7.93 6.94 0 0 0
02/10/2017
7.93
 0 7.93 7.93 7.93 0 0 0
29/09/2017
7.93
 500 7.75 7.93 7.93 0 0 0
28/09/2017
7.75
 184 7.57 7.75 7.75 0 0 0
27/09/2017
7.57
 1,811 7.75 8.28 6.62 0 0 0
26/09/2017
7.75
 176 7.01 7.75 7.75 0 0 0
25/09/2017
7.01
 1,254 7.75 7.75 7.01 0 0 0
22/09/2017
7.75
 1,377 7.79 7.79 7.47 0 0 0
21/09/2017
7.79
 5,200 7.08 7.79 7.08 0 0 0
20/09/2017
7.08
 16,063 7.75 7.93 7.08 0 0 0
19/09/2017
7.75
 5,807 8.45 8.45 7.75 0 0 0
18/09/2017
8.45
 500 8.42 8.45 8.28 0 0 0
15/09/2017
8.42
 310 7.54 8.45 8.10 0 0 0
14/09/2017
7.54
 6,300 7.40 7.57 7.54 0 0 0
13/09/2017
7.40
 5,544 7.05 7.40 7.01 0 0 0
12/09/2017
7.05
 7,707 6.87 7.05 6.90 0 0 0
11/09/2017
6.87
 2,550 7.54 7.54 6.87 0 0 0
08/09/2017
7.54
 8,252 7.57 7.57 7.50 0 0 0
07/09/2017
7.57
 5,497 7.57 7.57 7.57 0 0 0
06/09/2017
7.57
 633 7.57 7.57 7.57 0 0 0
05/09/2017
7.57
 1,100 7.54 7.75 7.57 0 0 0
01/09/2017
7.54
 800 7.57 7.75 7.54 0 0 0
31/08/2017
7.57
 570 7.75 7.75 7.57 0 0 0
30/08/2017
7.75
 2,600 7.93 7.93 7.64 0 0 0
29/08/2017
7.93
 3,064 7.64 7.93 7.93 0 0 0
28/08/2017
7.64
 4,483 7.79 7.93 7.64 0 0 0
25/08/2017
7.79
 1,300 7.75 7.82 7.79 0 0 0
24/08/2017
7.75
 6,400 7.75 7.75 7.61 0 0 0
23/08/2017
7.75
 1,300 7.57 8.07 7.71 0 0 0
22/08/2017
7.57
 7,004 7.75 8.03 7.57 0 0 0
21/08/2017
7.75
 6,208 8.03 8.03 7.75 0 0 0
18/08/2017
8.03
 1,230 7.75 8.03 7.71 0 0 0
17/08/2017
7.75
 5,287 7.86 8.10 7.75 0 0 0
16/08/2017
7.86
 6,125 8.28 8.28 7.86 0 0 0
15/08/2017
8.28
 963 7.96 8.28 8.28 0 0 0
14/08/2017
7.96
 2,701 8.10 8.10 7.96 0 0 0
11/08/2017
8.10
 1,300 7.93 8.28 8.10 0 0 0
10/08/2017
7.93
 5,638 8.45 8.45 7.93 0 0 0
09/08/2017
8.45
 4,746 8.03 8.45 7.64 0 0 0
08/08/2017
8.03
 15,416 8.07 8.07 7.75 0 0 0
07/08/2017
8.07
 6,234 8.24 8.24 7.79 0 0 0
04/08/2017
8.24
 14,898 8.28 8.28 7.93 0 0 0
03/08/2017
8.28
 13,652 8.45 8.45 8.28 2,000 0 0.0
02/08/2017
8.45
 4,601 8.45 8.45 8.42 0 0 0
01/08/2017
8.45
 16,530 8.45 8.60 8.38 0 0 0
31/07/2017
8.45
 6,420 8.63 8.63 8.45 2,000 0 0.0
28/07/2017
8.63
 10,097 8.70 8.70 8.56 0 0 0
27/07/2017
8.70
 21,079 8.67 8.81 8.52 2,000 2,000 0.0
26/07/2017
8.67
 14,189 8.60 8.67 8.56 2,000 0 0.0
25/07/2017
8.60
 12,316 8.56 8.63 8.49 0 0 0
24/07/2017
8.56
 36,884 8.63 8.63 8.38 0 0 0
21/07/2017
8.63
 19,400 8.67 8.81 8.45 2,000 0 0.0
20/07/2017
8.67
 23,215 8.67 8.81 8.45 1,500 0 0.0
19/07/2017
8.67
 3,725 8.63 8.67 8.45 0 0 0
18/07/2017
8.63
 9,100 8.81 8.84 8.45 1,500 0 0.0
17/07/2017
8.81
 10,533 8.95 8.95 8.45 3,000 0 0.1
14/07/2017
8.95
 11,502 9.09 9.09 8.81 0 0 0
13/07/2017
9.09
 10,624 9.16 9.16 8.81 0 0 0
12/07/2017
9.16
 12,100 8.63 9.16 8.63 0 0 0
11/07/2017
8.63
 21,240 8.49 8.98 8.60 0 0 0
10/07/2017
8.49
 3,052 9.19 9.19 8.49 0 0 0
07/07/2017
9.19
 5,500 9.51 9.51 8.84 0 0 0
06/07/2017
9.51
 25,289 8.28 9.51 8.35 0 0 0
05/07/2017
8.28
 26,750 8.45 8.63 8.24 0 0 0
04/07/2017: Cổ tức tiền mặt tỉ lệ: 18%
04/07/2017
8.45
 30,530 8.98 9.16 8.45 0 0 0
03/07/2017
8.98
 35,141 9.21 9.21 8.88 0 0 0
30/06/2017
9.21
 33,300 9.71 9.71 8.88 0 0 0
29/06/2017
9.71
 24,531 10.53 10.53 9.48 0 0 0
28/06/2017
10.53
 30,540 11.02 11.02 9.58 0 0 0
27/06/2017
11.02
 32,829 11.22 11.22 11.02 0 0 0
26/06/2017
11.22
 139,100 11.22 13.16 9.87 0 0 0
30/11/-0001
12.11
 31,802 11.94 12.24 11.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |