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)
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
30/10/2024
27.94
 5,805 27.94 28.31 27.75 0 0 0
29/10/2024
28.13
 3,200 28.13 28.13 27.75 0 0 0
28/10/2024
27.94
 6,066 28.41 28.41 27.94 0 0 0
25/10/2024
27.85
 3,100 27.94 27.94 27.85 0 0 0
24/10/2024
28.22
 1,060 27.94 28.22 27.94 0 0 0
23/10/2024
27.75
 744 28.03 28.03 27.75 0 0 0
22/10/2024
28.03
 1,630 28.03 28.03 28.03 0 0 0
21/10/2024
28.03
 1,400 28.03 28.13 28.03 0 0 0
18/10/2024
27.94
 1,100 28.13 28.13 27.94 0 0 0
17/10/2024
28.13
 300 28.13 28.13 28.13 0 0 0
16/10/2024
28.22
 5,700 28.22 28.22 27.94 0 0 0
15/10/2024
28.22
 2,105 28.41 28.41 28.03 0 0 0
14/10/2024
28.41
 3,300 28.50 28.50 28.22 0 0 0
11/10/2024
28.03
 2,900 28.22 28.87 28.03 2,700 0 0.1
10/10/2024
28.13
 12,352 28.41 28.41 28.03 100 0 0.0
09/10/2024
28.41
 4,100 27.29 28.78 27.29 0 0 0
08/10/2024
28.87
 9,950 28.03 29.34 27.57 0 0 0
07/10/2024
28.03
 16,700 28.03 28.13 28.03 0 0 0
04/10/2024
28.03
 2,600 28.13 28.13 27.75 0 0 0
03/10/2024
28.31
 0 28.31 28.31 28.31 0 0 0
02/10/2024
28.13
 5,700 28.22 28.41 28.13 0 2,800 -0.1
01/10/2024
28.22
 13,300 28.22 28.50 28.13 0 0 0
30/09/2024
28.22
 2,720 28.03 28.22 28.03 0 0 0
27/09/2024
28.41
 4,603 28.59 28.59 28.41 0 0 0
26/09/2024
28.78
 303 28.31 28.78 28.31 0 0 0
25/09/2024
28.31
 5,148 28.31 28.69 28.22 0 0 0
24/09/2024
28.22
 4,881 28.22 28.22 28.22 0 0 0
23/09/2024
28.22
 1,103 28.22 28.22 28.22 0 0 0
20/09/2024
28.31
 3,826 28.22 28.31 28.22 0 0 0
19/09/2024
28.13
 300 28.13 28.13 28.13 0 0 0
18/09/2024
28.22
 1,123 28.13 28.22 28.13 0 0 0
17/09/2024
28.03
 1,234 28.03 28.13 28.03 0 0 0
16/09/2024
29.06
 2,401 29.34 29.34 27.94 0 0 0
13/09/2024
28.78
 640 27.94 28.78 27.94 0 0 0
12/09/2024
28.31
 1,010 28.31 28.31 28.31 0 0 0
11/09/2024
28.31
 5,604 28.03 28.31 28.03 0 0 0
10/09/2024
28.50
 4,015 28.50 28.50 28.50 0 0 0
09/09/2024
28.78
 13,150 28.59 28.78 28.50 0 0 0
06/09/2024
28.50
 8,401 28.50 28.50 28.50 0 0 0
05/09/2024
28.50
 2,600 28.59 28.59 28.50 0 0 0
04/09/2024
28.78
 17,759 28.50 28.87 28.50 0 0 0
30/08/2024
28.50
 227 28.50 28.50 28.50 0 0 0
29/08/2024
28.50
 3,710 28.50 28.50 28.31 0 0 0
28/08/2024
28.50
 19,037 28.50 28.59 28.50 0 0 0
27/08/2024
28.87
 2,826 28.50 28.87 27.94 0 0 0
26/08/2024
28.87
 11,200 28.87 28.87 28.87 0 0 0
23/08/2024
28.87
 0 28.87 28.87 28.87 0 0 0
22/08/2024
28.69
 6,660 28.87 29.34 28.69 0 0 0
21/08/2024
28.31
 34 28.59 28.59 28.59 0 0 0
20/08/2024
28.31
 7,410 29.34 29.34 28.31 0 0 0
19/08/2024
28.87
 10,986 28.69 28.87 28.69 0 0 0
16/08/2024
28.41
 3,600 28.69 28.69 28.41 0 0 0
15/08/2024
28.59
 820 28.59 28.59 28.50 0 0 0
14/08/2024
28.78
 3,682 28.87 28.87 28.31 0 0 0
13/08/2024
28.13
 2,204 28.78 28.78 28.13 0 0 0
12/08/2024
27.85
 1,102 28.87 28.87 27.85 0 0 0
09/08/2024
27.75
 8,402 27.94 29.24 27.75 0 0 0
08/08/2024
27.57
 4,945 29.15 29.15 27.57 0 0 0
07/08/2024
28.22
 15,231 28.41 28.41 27.47 0 0 0
06/08/2024
27.85
 15,911 27.47 27.94 27.38 0 0 0
05/08/2024
27.47
 26,017 28.13 28.22 27.47 0 0 0
02/08/2024
28.13
 500 28.13 28.13 28.13 0 0 0
01/08/2024
28.22
 16,206 28.87 28.87 28.03 0 0 0
31/07/2024
28.87
 6,220 29.06 29.06 28.50 500 0 0.0
30/07/2024
28.87
 1,238 29.24 29.24 28.87 0 0 0
29/07/2024
29.24
 5,600 28.50 29.24 28.41 0 0 0
26/07/2024
28.50
 470 28.50 28.50 28.50 0 0 0
25/07/2024
28.22
 2,107 28.22 28.22 28.22 0 0 0
24/07/2024
28.22
 10,530 28.13 28.22 28.03 0 0 0
23/07/2024
28.13
 10,962 27.94 28.13 27.94 900 0 0.0
22/07/2024
28.87
 13,312 28.87 28.87 27.94 0 0 0
19/07/2024
28.87
 6,706 29.06 29.06 28.69 0 0 0
18/07/2024
28.31
 10,330 28.87 29.15 27.94 0 0 0
17/07/2024
29.06
 10,412 29.52 29.52 28.87 0 0 0
16/07/2024
29.52
 10,107 29.71 29.71 29.52 0 0 0
15/07/2024
29.52
 7,518 30.08 30.08 29.52 1,000 0 0.0
12/07/2024
29.99
 5,152 29.71 29.99 29.71 1,100 0 0.0
11/07/2024
29.71
 10,085 30.08 30.08 29.71 0 0 0
10/07/2024
30.45
 7,077 29.90 30.64 29.80 1,000 0 0.0
09/07/2024
30.18
 10,413 30.64 30.64 29.99 0 0 0
08/07/2024
30.55
 4,780 30.45 31.48 30.45 0 0 0
05/07/2024
30.36
 7,443 30.45 31.11 30.27 0 0 0
04/07/2024
30.55
 10,230 31.01 31.39 30.27 0 0 0
03/07/2024
31.39
 956 30.83 31.39 30.83 0 0 0
02/07/2024
30.64
 24,902 30.73 31.67 30.55 0 4,500 -0.1
01/07/2024
30.64
 21,668 30.55 30.73 30.27 0 0 0
28/06/2024
30.73
 14,423 31.29 31.29 30.55 0 0 0
27/06/2024
31.29
 14,802 31.01 31.29 31.01 0 0 0
26/06/2024
31.20
 33,981 31.11 32.13 31.01 0 0 0
25/06/2024
31.20
 19,924 31.29 31.48 30.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |