CTCP Kho Vận Tân Cảng (tcw)

32.50
0.40
(1.25%)
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
(2026-02-11) 		0.20 0.62% 207,200 0 0
31.30
32.70
32
2 tháng
(2026-01-12) 		0.50 1.57% 408,000 100 0.0
31.30
32.70
32
3 tháng
(2025-12-15) 		0.30 0.94% 502,600 0 0
31.30
32.70
32
6 tháng
(2025-09-15) 		1 3.19% 960,000 0 0.0
30.60
32.80
32
12 tháng
(2025-03-18) 		-1.32 -3.93% 2,879,400 1,700 -0.0
25.05
33.99
32
24 tháng
(2024-03-25) 		6.39 24.64% 6,767,521 1 -0.0
24.70
35.95
32
36 tháng
(2023-03-29) 		10.69 49.44% 8,192,762 955 -0.0
21.21
35.95
32
60 tháng
(2021-04-08) 		11.39 54.46% 17,951,197 372,955 11.2
18.09
35.95
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |