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)
27/06/2025
28.04
 8,100 28.13 28.13 27.85 1,500 0 0.0
26/06/2025
27.94
 7,700 28.04 28.41 27.85 2,300 0 0
25/06/2025
27.94
 4,800 27.85 27.94 27.76 0 0 0
24/06/2025
27.76
 8,400 27.85 28.31 27.66 0 0 0
23/06/2025
27.48
 15,700 27.94 27.94 27.48 0 6,000 -0.2
20/06/2025
27.94
 20,800 28.22 28.22 27.85 0 0 0
19/06/2025
28.41
 17,700 28.59 28.78 27.94 0 0 0
18/06/2025: Cổ tức tiền mặt tỉ lệ: 23%
18/06/2025
28.87
 7,600 29.24 29.24 28.50 0 0 0
17/06/2025
28.96
 67,600 29.31 29.31 28.96 0 0 0
16/06/2025
29.14
 84,200 29.57 29.57 28.88 0 0 0
13/06/2025
28.96
 18,700 29.40 29.40 28.88 0 0 0
12/06/2025
29.31
 22,800 29.83 29.83 29.22 0 0 0
11/06/2025
29.57
 6,200 29.22 29.74 29.05 300 0 0
10/06/2025
29.22
 15,900 28.96 29.22 28.96 0 0 0
09/06/2025
28.79
 10,900 28.79 28.79 28.79 0 0 0
06/06/2025
28.71
 3,800 28.79 28.79 28.71 0 0 0
05/06/2025
28.71
 4,600 28.71 28.71 28.53 0 0 0
04/06/2025
28.53
 12,400 28.45 28.71 28.45 0 0 0
03/06/2025
28.62
 3,500 29.31 29.31 28.62 0 0 0
02/06/2025
28.62
 5,000 28.62 28.62 28.53 0 0 0
30/05/2025
28.53
 11,100 28.62 28.71 28.53 0 0 0
29/05/2025
28.62
 5,300 28.53 28.62 28.53 0 0 0
28/05/2025
28.71
 15,500 28.45 28.71 28.45 0 200 0
27/05/2025
28.27
 5,800 28.10 28.45 28.10 0 0 0
26/05/2025
28.36
 16,700 27.93 28.36 27.84 0 0 0
23/05/2025
27.93
 15,800 28.10 28.10 27.84 0 0 0
22/05/2025
27.84
 7,500 27.84 28.10 27.84 0 0 0
21/05/2025
27.93
 4,700 27.84 27.93 27.75 0 0 0
20/05/2025
27.84
 13,800 27.67 28.45 27.67 0 0 0
19/05/2025
27.67
 8,600 30.09 30.09 27.67 0 0 0
16/05/2025
27.75
 5,400 27.32 27.75 27.24 0 0 0
15/05/2025
27.84
 10,200 27.49 28.01 27.49 0 0 0
14/05/2025
27.84
 10,100 27.67 27.84 27.67 0 0 0
13/05/2025
27.84
 11,600 27.93 27.93 27.49 0 0 0
12/05/2025
27.49
 7,900 27.58 27.58 27.24 0 0 0
09/05/2025
27.24
 6,100 25.07 27.49 25.07 0 0 0
08/05/2025
27.41
 13,900 27.49 27.58 26.98 0 0 0
07/05/2025
26.80
 6,900 26.80 26.89 26.80 0 0 0
06/05/2025
26.98
 8,600 28.27 28.27 26.80 0 0 0
05/05/2025
26.98
 4,500 28.45 28.45 26.37 0 0 0
29/04/2025
26.46
 4,600 26.63 26.72 26.46 0 0 0
28/04/2025
26.46
 4,700 26.89 26.89 25.94 0 0 0
25/04/2025
26.37
 2,700 26.63 26.72 26.11 0 0 0
24/04/2025
26.54
 1,200 26.02 26.63 25.94 0 0 0
23/04/2025
26.46
 1,500 26.72 26.72 25.85 0 0 0
22/04/2025
25.94
 22,900 26.28 26.28 25.51 0 0 0
21/04/2025
26.37
 12,700 26.54 26.80 26.28 0 0 0
18/04/2025
26.54
 13,900 26.63 26.80 26.28 1,900 0 0.1
17/04/2025
26.20
 2,500 26.28 26.28 26.11 0 0 0
16/04/2025
26.11
 4,700 26.37 26.80 26.11 0 0 0
15/04/2025
26.37
 19,000 26.54 26.54 25.94 0 0 0
14/04/2025
26.37
 13,700 26.72 26.72 26.28 0 0 0
11/04/2025
26.37
 19,700 25.85 26.80 25.85 0 0 0
10/04/2025
26.72
 21,900 26.63 26.72 24.47 0 0 0
09/04/2025
23.34
 72,400 20.75 23.86 20.40 0 0 0
08/04/2025
23.26
 86,600 26.11 26.11 22.48 0 0 0
04/04/2025
25.77
 31,400 26.37 26.37 24.30 100 0 0.0
03/04/2025
26.46
 124,800 29.40 29.40 26.20 0 0 0
02/04/2025
30.17
 24,100 30.43 30.61 29.31 0 1,800 -0.1
01/04/2025
30.43
 8,500 30.35 30.69 30.35 0 0 0
31/03/2025
30.43
 24,500 31.13 31.30 28.62 0 0 0
28/03/2025
31.13
 5,300 31.56 31.56 31.13 0 0 0
27/03/2025
31.56
 44,600 30.95 31.64 30.95 0 0 0
26/03/2025
30.87
 8,400 30.95 30.95 30.52 0 0 0
25/03/2025
30.52
 10,200 30.52 30.78 30.52 100 0 0.0
24/03/2025
30.43
 22,000 30.95 30.95 30.35 300 0 0.0
21/03/2025
31.04
 8,100 31.04 31.04 30.87 500 0 0.0
20/03/2025
31.04
 10,300 30.87 31.21 30.87 0 0 0
19/03/2025
30.95
 21,800 31.56 31.73 30.52 500 0 0.0
18/03/2025
31.21
 8,900 31.04 31.21 30.69 100 100 0
17/03/2025
31.04
 28,100 31.13 31.30 30.69 0 0 0
14/03/2025
31.04
 32,400 31.30 31.39 30.87 0 0 0
13/03/2025
31.30
 22,500 31.99 31.99 30.95 0 0 0
12/03/2025
31.47
 6,200 31.47 31.56 31.39 0 0 0
11/03/2025
31.90
 41,700 30.26 32.51 30.26 0 0 0
10/03/2025
30.95
 27,500 31.39 31.39 30.87 0 0 0
07/03/2025
31.39
 42,300 31.90 32.16 31.21 0 0 0
06/03/2025
32.25
 38,800 32.42 32.42 31.56 0 0 0
05/03/2025
32.51
 27,900 32.60 32.86 32.16 0 0 0
04/03/2025
32.34
 78,400 32.16 33.46 32.16 101 0 0.0
03/03/2025
32.60
 101,300 31.21 32.77 31.21 0 0 0
28/02/2025
31.39
 45,000 31.13 31.39 30.87 0 0 0
27/02/2025
31.47
 20,200 31.64 31.82 31.04 100 0 0.0
26/02/2025
31.64
 24,800 31.82 31.99 31.47 0 0 0
25/02/2025
31.56
 69,100 30.69 32.60 30.52 0 0 0
24/02/2025
30.87
 37,500 31.30 31.30 30.52 0 0 0
21/02/2025
31.21
 35,000 31.64 31.64 31.04 0 0 0
20/02/2025
31.73
 27,000 31.99 31.99 31.56 0 0 0
19/02/2025
31.99
 104,800 31.47 32.42 31.39 0 0 0
18/02/2025
31.13
 44,500 31.13 31.13 30.35 0 0 0
17/02/2025
30.78
 58,700 31.99 32.60 30.43 0 0 0
14/02/2025
31.99
 86,200 32.86 32.86 31.64 0 0 0
13/02/2025
32.42
 124,200 31.21 34.50 31.21 0 0 0
12/02/2025
31.82
 31,802 31.39 32.16 31.21 0 0 0
11/02/2025
31.39
 57,313 32.34 32.34 30.61 0 0 0
10/02/2025
31.56
 111,113 33.81 34.58 30.69 0 0 0
07/02/2025
33.37
 108,850 31.99 35.45 31.99 0 0 0
06/02/2025
32.77
 220,474 29.40 32.77 29.40 0 0 0
05/02/2025
28.62
 25,158 29.74 29.74 28.10 0 0 0
04/02/2025
28.19
 13,701 28.19 28.27 27.75 0 1,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |