CTCP Kho Vận Tân Cảng (tcw)

31.20
0.40
(1.30%)
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
(2026-03-31) 		-0.80 -2.50% 83,100 100 0
30.80
32
31.20
2 tháng
(2026-03-02) 		-1.50 -4.59% 298,900 -7,400 -0.2
30.80
32.70
31.20
3 tháng
(2026-01-30) 		-0.80 -2.50% 440,500 -7,400 -0.2
30.80
32.70
31.20
6 tháng
(2025-11-03) 		-1 -3.11% 835,500 -1,500 0.0
30.80
32.80
31.20
12 tháng
(2025-05-05) 		2.14 7.37% 2,371,000 -7,300 -0.2
28.87
32.80
31.20
24 tháng
(2024-05-10) 		4.07 15.01% 6,730,804 -7,399 -0.2
25.05
35.95
31.20
36 tháng
(2023-05-16) 		9.11 41.22% 8,219,350 -5,499 -0.2
21.23
35.95
31.20
60 tháng
(2021-05-26) 		9.67 44.92% 17,577,872 224,555 6.8
18.09
35.95
31.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
31.01
 46,542 31.57 32.60 31.01 0 0 0
21/06/2024
31.57
 28,640 31.67 32.13 31.48 0 0 0
20/06/2024
31.67
 48,255 29.99 33.53 29.99 0 0 0
19/06/2024
30.08
 9,804 29.80 30.08 29.80 0 0 0
18/06/2024
29.99
 10,715 29.80 29.99 29.71 0 0 0
17/06/2024
30.45
 9,672 29.80 30.45 29.71 0 0 0
14/06/2024
30.08
 27,405 30.55 30.55 30.08 0 0 0
13/06/2024
30.55
 27,403 30.73 30.73 30.27 0 0 0
12/06/2024
30.83
 64,830 30.73 31.01 29.80 0 0 0
11/06/2024
30.27
 64,560 29.90 32.04 29.62 0 0 0
10/06/2024
29.90
 64,409 27.94 30.92 27.66 0 0 0
07/06/2024
27.66
 5,301 27.57 27.75 27.47 0 0 0
06/06/2024
27.47
 17,282 27.57 27.57 27.47 0 0 0
05/06/2024
27.57
 10,886 27.75 27.75 27.57 0 0 0
04/06/2024
27.75
 58,200 27.47 27.75 27.47 0 0 0
03/06/2024
27.47
 11,601 27.38 27.57 27.38 0 0 0
31/05/2024
27.38
 6,211 27.20 27.38 27.20 0 0 0
30/05/2024
27.38
 27,518 27.20 27.38 27.10 0 0 0
29/05/2024
27.20
 23,351 27.10 27.47 27.10 0 0 0
28/05/2024
27.01
 19,636 27.38 27.38 27.01 0 0 0
27/05/2024
27.29
 12,116 27.29 27.29 27.01 0 0 0
24/05/2024
27.20
 18,400 26.73 27.47 26.73 0 0 0
23/05/2024
26.73
 55,909 26.73 27.47 26.08 0 0 0
22/05/2024
26.73
 14,330 26.64 26.92 26.54 0 0 0
21/05/2024
26.92
 10,600 27.38 27.38 26.64 0 0 0
20/05/2024: Cổ tức tiền mặt tỉ lệ: 22%
20/05/2024
27.01
 20,686 27.47 27.57 27.01 0 0 0
17/05/2024
27.47
 51,500 27.47 27.65 27.47 0 0 0
16/05/2024
27.39
 43,046 27.56 27.82 27.30 0 0 0
15/05/2024
27.21
 6,156 27.39 27.39 27.21 0 0 0
14/05/2024
27.30
 7,424 27.99 28.08 27.30 0 0 0
13/05/2024
27.99
 32,337 26.87 27.99 26.87 0 0 0
10/05/2024
27.13
 18,900 26.17 27.30 26.17 0 0 0
09/05/2024
25.83
 10,520 25.83 25.91 25.83 0 0 0
08/05/2024
25.83
 8,600 25.91 25.91 25.83 0 0 0
07/05/2024
26.00
 8,735 26.00 26.09 26.00 0 0 0
06/05/2024
26.09
 8,992 25.65 26.09 25.65 0 0 0
03/05/2024
25.83
 15,100 25.57 25.83 25.57 0 0 0
02/05/2024
25.57
 2,257 26.00 26.00 25.48 0 0 0
26/04/2024
25.48
 4,736 25.57 25.57 25.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |