CTCP Kho Vận Tân Cảng (tcw)

32.20
0.10
(0.31%)
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)
20/08/2025
31.80
 13,400 32.10 32.50 31.50 100 0 0.0
19/08/2025
32.50
 19,300 32.50 32.70 32.10 200 100 0.0
18/08/2025
32.50
 22,200 32 32.60 32 200 200 0
15/08/2025
32.10
 9,800 32 32.20 32 0 0 0
14/08/2025
32
 20,400 32.20 32.80 31.30 1,600 0 0.1
13/08/2025
32.20
 25,700 32.50 35.30 32 0 200 -0.0
12/08/2025
31.70
 29,800 32 32 31.60 0 0 0
11/08/2025
31.70
 14,800 31.80 32 31.50 600 200 0.0
08/08/2025
31.70
 19,100 32.30 32.50 31.70 0 0 0
07/08/2025
31.70
 10,400 31.30 32 31.30 0 0 0
06/08/2025
31.20
 19,100 30.80 31.20 30.70 0 0 0
05/08/2025
30.70
 10,400 30.70 30.80 30.60 0 0 0
04/08/2025
30.70
 27,000 30.60 30.90 30.50 0 2,000 -0.1
01/08/2025
30.60
 10,600 30.60 30.70 30.40 0 0 0
31/07/2025
30.50
 30,000 30.60 30.60 30.50 0 0 0
30/07/2025
30.50
 17,600 30.60 30.90 30.50 0 0 0
29/07/2025
30.30
 14,000 30.50 30.60 30.20 0 0 0
28/07/2025
30.40
 10,100 30.30 30.60 30.30 500 0 0.0
25/07/2025
30.50
 23,900 30.50 30.50 30.20 0 0 0
24/07/2025
30.40
 7,800 30.50 30.50 30.40 0 0 0
23/07/2025
30.50
 16,800 30 30.50 30 0 0 0
22/07/2025
30
 15,900 30.40 30.40 30 0 400 -0.0
21/07/2025
30.40
 3,100 30.40 30.50 30.40 0 100 -0.0
18/07/2025
30.50
 10,600 30.60 30.60 30.50 0 0 0
17/07/2025
30.50
 34,900 30.50 30.60 30.40 0 0 0
16/07/2025
30.60
 12,100 30.50 30.60 30 600 0 0.0
15/07/2025
30.60
 8,300 30.70 30.70 30.50 300 0 0.0
14/07/2025
30.70
 18,000 30.70 30.70 30.50 0 0 0
11/07/2025
30.70
 9,400 30.90 30.90 30.60 500 0 0.0
10/07/2025
31
 10,600 30.90 31 30.70 0 0 0
09/07/2025
30.70
 7,700 30.50 30.80 30.50 0 0 0
08/07/2025
30.60
 5,100 30.60 30.60 30.60 0 0 0
07/07/2025
30.60
 6,300 30.40 30.70 30.40 0 0 0
04/07/2025
30.60
 1,700 30.60 30.70 30.60 0 0 0
03/07/2025
30.40
 6,600 30.40 30.70 30.40 0 0 0
02/07/2025
30.40
 7,900 30.30 30.40 30.30 0 0 0
01/07/2025
30.30
 6,000 30.30 30.40 30 500 0 0.0
30/06/2025
30.20
 4,400 30.10 30.40 30.10 300 0 0.0
27/06/2025
30.20
 8,100 30.30 30.30 30 1,500 0 0.0
26/06/2025
30.10
 7,700 30.20 30.60 30 2,300 0 0
25/06/2025
30.10
 4,800 30 30.10 29.90 0 0 0
24/06/2025
29.90
 8,400 30 30.50 29.80 0 0 0
23/06/2025
29.60
 15,700 30.10 30.10 29.60 0 6,000 -0.2
20/06/2025
30.10
 20,800 30.40 30.40 30 0 0 0
19/06/2025
30.60
 17,700 30.80 31 30.10 0 0 0
18/06/2025: Cổ tức tiền mặt tỉ lệ: 23%
18/06/2025
31.10
 7,600 31.50 31.50 30.70 0 0 0
17/06/2025
31.20
 67,600 31.57 31.57 31.20 0 0 0
16/06/2025
31.39
 84,200 31.85 31.85 31.11 0 0 0
13/06/2025
31.20
 18,700 31.67 31.67 31.11 0 0 0
12/06/2025
31.57
 22,800 32.13 32.13 31.48 0 0 0
11/06/2025
31.85
 6,200 31.48 32.04 31.29 300 0 0
10/06/2025
31.48
 15,900 31.20 31.48 31.20 0 0 0
09/06/2025
31.01
 10,900 31.01 31.01 31.01 0 0 0
06/06/2025
30.92
 3,800 31.01 31.01 30.92 0 0 0
05/06/2025
30.92
 4,600 30.92 30.92 30.73 0 0 0
04/06/2025
30.73
 12,400 30.64 30.92 30.64 0 0 0
03/06/2025
30.83
 3,500 31.57 31.57 30.83 0 0 0
02/06/2025
30.83
 5,000 30.83 30.83 30.73 0 0 0
30/05/2025
30.73
 11,100 30.83 30.92 30.73 0 0 0
29/05/2025
30.83
 5,300 30.73 30.83 30.73 0 0 0
28/05/2025
30.92
 15,500 30.64 30.92 30.64 0 200 0
27/05/2025
30.45
 5,800 30.27 30.64 30.27 0 0 0
26/05/2025
30.55
 16,700 30.08 30.55 29.99 0 0 0
23/05/2025
30.08
 15,800 30.27 30.27 29.99 0 0 0
22/05/2025
29.99
 7,500 29.99 30.27 29.99 0 0 0
21/05/2025
30.08
 4,700 29.99 30.08 29.90 0 0 0
20/05/2025
29.99
 13,800 29.80 30.64 29.80 0 0 0
19/05/2025
29.80
 8,600 32.41 32.41 29.80 0 0 0
16/05/2025
29.90
 5,400 29.43 29.90 29.34 0 0 0
15/05/2025
29.99
 10,200 29.62 30.18 29.62 0 0 0
14/05/2025
29.99
 10,100 29.80 29.99 29.80 0 0 0
13/05/2025
29.99
 11,600 30.08 30.08 29.62 0 0 0
12/05/2025
29.62
 7,900 29.71 29.71 29.34 0 0 0
09/05/2025
29.34
 6,100 27.01 29.62 27.01 0 0 0
08/05/2025
29.52
 13,900 29.62 29.71 29.06 0 0 0
07/05/2025
28.87
 6,900 28.87 28.96 28.87 0 0 0
06/05/2025
29.06
 8,600 30.45 30.45 28.87 0 0 0
05/05/2025
29.06
 4,500 30.64 30.64 28.41 0 0 0
29/04/2025
28.50
 4,600 28.69 28.78 28.50 0 0 0
28/04/2025
28.50
 4,700 28.96 28.96 27.94 0 0 0
25/04/2025
28.41
 2,700 28.69 28.78 28.13 0 0 0
24/04/2025
28.59
 1,200 28.03 28.69 27.94 0 0 0
23/04/2025
28.50
 1,500 28.78 28.78 27.85 0 0 0
22/04/2025
27.94
 22,900 28.31 28.31 27.47 0 0 0
21/04/2025
28.41
 12,700 28.59 28.87 28.31 0 0 0
18/04/2025
28.59
 13,900 28.69 28.87 28.31 1,900 0 0.1
17/04/2025
28.22
 2,500 28.31 28.31 28.13 0 0 0
16/04/2025
28.13
 4,700 28.41 28.87 28.13 0 0 0
15/04/2025
28.41
 19,000 28.59 28.59 27.94 0 0 0
14/04/2025
28.41
 13,700 28.78 28.78 28.31 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |