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)
11/04/2025
28.41
 19,700 27.85 28.87 27.85 0 0 0
10/04/2025
28.78
 21,900 28.69 28.78 26.36 0 0 0
09/04/2025
25.15
 72,400 22.35 25.71 21.98 0 0 0
08/04/2025
25.05
 86,600 28.13 28.13 24.21 0 0 0
04/04/2025
27.75
 31,400 28.41 28.41 26.17 100 0 0.0
03/04/2025
28.50
 124,800 31.67 31.67 28.22 0 0 0
02/04/2025
32.50
 24,100 32.78 32.97 31.57 0 1,800 -0.1
01/04/2025
32.78
 8,500 32.69 33.06 32.69 0 0 0
31/03/2025
32.78
 24,500 33.53 33.71 30.83 0 0 0
28/03/2025
33.53
 5,300 33.99 33.99 33.53 0 0 0
27/03/2025
33.99
 44,600 33.34 34.09 33.34 0 0 0
26/03/2025
33.25
 8,400 33.34 33.34 32.88 0 0 0
25/03/2025
32.88
 10,200 32.88 33.16 32.88 100 0 0.0
24/03/2025
32.78
 22,000 33.34 33.34 32.69 300 0 0.0
21/03/2025
33.44
 8,100 33.44 33.44 33.25 500 0 0.0
20/03/2025
33.44
 10,300 33.25 33.62 33.25 0 0 0
19/03/2025
33.34
 21,800 33.99 34.18 32.88 500 0 0.0
18/03/2025
33.62
 8,900 33.44 33.62 33.06 100 100 0
17/03/2025
33.44
 28,100 33.53 33.71 33.06 0 0 0
14/03/2025
33.44
 32,400 33.71 33.81 33.25 0 0 0
13/03/2025
33.71
 22,500 34.46 34.46 33.34 0 0 0
12/03/2025
33.90
 6,200 33.90 33.99 33.81 0 0 0
11/03/2025
34.37
 41,700 32.60 35.02 32.60 0 0 0
10/03/2025
33.34
 27,500 33.81 33.81 33.25 0 0 0
07/03/2025
33.81
 42,300 34.37 34.65 33.62 0 0 0
06/03/2025
34.74
 38,800 34.93 34.93 33.99 0 0 0
05/03/2025
35.02
 27,900 35.11 35.39 34.65 0 0 0
04/03/2025
34.83
 78,400 34.65 36.04 34.65 101 0 0.0
03/03/2025
35.11
 101,300 33.62 35.30 33.62 0 0 0
28/02/2025
33.81
 45,000 33.53 33.81 33.25 0 0 0
27/02/2025
33.90
 20,200 34.09 34.27 33.44 100 0 0.0
26/02/2025
34.09
 24,800 34.27 34.46 33.90 0 0 0
25/02/2025
33.99
 69,100 33.06 35.11 32.88 0 0 0
24/02/2025
33.25
 37,500 33.71 33.71 32.88 0 0 0
21/02/2025
33.62
 35,000 34.09 34.09 33.44 0 0 0
20/02/2025
34.18
 27,000 34.46 34.46 33.99 0 0 0
19/02/2025
34.46
 104,800 33.90 34.93 33.81 0 0 0
18/02/2025
33.53
 44,500 33.53 33.53 32.69 0 0 0
17/02/2025
33.16
 58,700 34.46 35.11 32.78 0 0 0
14/02/2025
34.46
 86,200 35.39 35.39 34.09 0 0 0
13/02/2025
34.93
 124,200 33.62 37.16 33.62 0 0 0
12/02/2025
34.27
 31,802 33.81 34.65 33.62 0 0 0
11/02/2025
33.81
 57,313 34.83 34.83 32.97 0 0 0
10/02/2025
33.99
 111,113 36.42 37.25 33.06 0 0 0
07/02/2025
35.95
 108,850 34.46 38.19 34.46 0 0 0
06/02/2025
35.30
 220,474 31.67 35.30 31.67 0 0 0
05/02/2025
30.83
 25,158 32.04 32.04 30.27 0 0 0
04/02/2025
30.36
 13,701 30.36 30.45 29.90 0 1,900 -0.1
03/02/2025
30.08
 17,800 31.29 31.29 28.96 0 0 0
24/01/2025
31.29
 28,600 30.73 31.39 30.36 0 0 0
23/01/2025
31.01
 25,923 32.60 33.44 30.83 0 0 0
22/01/2025
31.57
 43,276 29.43 33.34 29.43 0 0 0
21/01/2025
29.06
 1,296 29.24 29.80 29.06 0 0 0
20/01/2025
29.24
 5,845 28.78 29.24 28.78 0 0 0
17/01/2025
28.78
 6,900 28.87 28.87 28.78 0 0 0
16/01/2025
28.87
 7,700 28.69 28.87 28.50 0 0 0
15/01/2025
28.87
 3,770 28.41 28.87 28.41 0 0 0
14/01/2025
28.41
 8,306 28.31 28.50 28.13 0 0 0
13/01/2025
28.50
 239 28.50 28.50 28.50 0 0 0
10/01/2025
28.41
 3,604 28.78 28.78 28.41 0 0 0
09/01/2025
28.69
 3,568 28.59 28.69 28.59 0 0 0
08/01/2025
28.50
 3,717 28.78 28.78 28.50 0 0 0
07/01/2025
28.41
 8,900 28.78 28.78 28.41 0 0 0
06/01/2025
28.69
 4,912 28.59 29.34 28.59 0 0 0
03/01/2025
29.24
 31 29.34 29.34 29.34 0 0 0
02/01/2025
29.24
 2,400 29.34 29.34 29.24 0 0 0
31/12/2024
29.15
 4,501 29.34 29.34 29.15 0 0 0
30/12/2024
29.15
 5,900 29.24 29.24 29.15 0 0 0
27/12/2024
29.06
 7,650 29.34 29.34 29.06 0 0 0
26/12/2024
29.24
 18,031 29.06 29.52 29.06 0 0 0
25/12/2024
29.24
 14,756 29.24 29.34 29.24 0 0 0
24/12/2024
29.24
 16,102 29.24 29.34 29.06 0 0 0
23/12/2024
29.24
 15,867 28.87 29.34 28.87 0 0 0
20/12/2024
28.87
 11,700 28.78 28.96 28.50 0 0 0
19/12/2024
28.50
 12,016 28.41 28.59 28.41 0 0 0
18/12/2024
28.50
 21,300 28.41 28.69 28.31 0 0 0
17/12/2024
28.50
 1,809 28.13 28.50 28.13 0 0 0
16/12/2024
28.13
 7,559 28.87 28.87 27.94 0 0 0
13/12/2024
28.22
 5,000 28.41 28.41 28.03 0 0 0
12/12/2024
28.03
 6,400 27.94 28.03 27.85 0 0 0
11/12/2024
27.85
 5,523 27.94 28.03 27.85 0 0 0
10/12/2024
28.03
 1,213 28.03 28.13 28.03 0 0 0
09/12/2024
28.22
 2,501 27.94 28.22 27.94 0 0 0
06/12/2024
27.94
 5,318 27.85 27.94 27.85 0 0 0
05/12/2024
27.75
 20,608 27.94 28.03 27.75 0 0 0
04/12/2024
27.75
 3,233 27.85 27.94 27.75 0 0 0
03/12/2024
27.85
 1,262 27.94 27.94 27.85 0 0 0
02/12/2024
27.75
 2,231 27.85 27.85 27.66 0 0 0
29/11/2024
27.94
 9,414 27.94 28.03 27.85 0 0 0
28/11/2024
27.85
 4,200 28.22 28.22 27.75 0 0 0
27/11/2024
27.85
 247 27.85 27.85 27.85 0 0 0
26/11/2024
27.85
 2,300 27.94 27.94 27.85 0 0 0
25/11/2024
28.22
 4,400 27.94 28.22 27.94 0 0 0
22/11/2024
27.94
 3,100 27.85 27.94 27.85 0 0 0
21/11/2024
27.85
 1,500 27.75 27.85 27.75 0 0 0
20/11/2024
27.75
 1,300 27.66 27.75 27.66 0 0 0
19/11/2024
27.57
 1,210 27.75 27.75 27.57 0 0 0
18/11/2024
27.75
 7,700 27.85 28.03 27.75 0 0 0
15/11/2024
27.75
 8,861 28.78 28.78 27.75 0 0 0
14/11/2024
27.75
 12,700 28.78 28.78 27.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |