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)
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
13/11/2024
28.31
 1,312 28.41 28.41 27.94 0 0 0
12/11/2024
28.41
 201 28.87 28.87 28.41 0 0 0
11/11/2024
27.94
 900 28.41 28.41 27.94 0 0 0
08/11/2024
28.03
 31,100 28.41 28.87 27.94 14,200 0 0.4
07/11/2024
27.75
 7,000 27.94 27.94 27.75 0 0 0
06/11/2024
27.85
 700 28.03 28.03 27.57 0 0 0
05/11/2024
27.47
 15,000 27.75 27.85 27.47 0 8,800 -0.3
04/11/2024
27.66
 22,602 27.94 27.94 27.20 0 5,400 -0.2
01/11/2024
27.94
 3,663 27.94 27.94 27.94 0 0 0
31/10/2024
27.94
 3,400 27.94 27.94 27.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |