CTCP Kho Vận Tân Cảng (tcw)

31.80
0.40
(1.27%)
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)
25/08/2023
22.36
 11,500 22.36 22.45 21.93 0 0 0
24/08/2023
22.36
 5,600 21.93 22.45 21.93 0 0 0
23/08/2023
21.93
 15,900 22.01 22.01 21.93 0 0 0
22/08/2023
22.01
 3,800 21.93 22.01 21.93 0 0 0
21/08/2023
21.93
 1,700 21.67 22.19 21.84 0 0 0
18/08/2023
21.67
 14,000 22.27 22.36 21.67 0 0 0
17/08/2023
22.27
 200 22.45 22.45 22.27 0 0 0
16/08/2023
22.45
 13,100 22.45 22.45 22.27 0 0 0
15/08/2023
22.45
 1,100 22.45 22.45 22.45 0 0 0
14/08/2023
22.45
 300 22.36 22.45 22.45 0 0 0
11/08/2023
22.36
 2,000 22.27 22.36 22.36 0 0 0
10/08/2023
22.27
 29,500 22.27 22.45 22.27 0 0 0
09/08/2023
22.27
 7,100 22.19 22.27 22.19 0 0 0
08/08/2023
22.19
 8,400 22.36 22.53 22.19 0 0 0
07/08/2023
22.36
 6,700 22.45 22.45 22.19 0 0 0
04/08/2023
22.45
 4,100 22.27 22.45 22.45 0 0 0
03/08/2023
22.27
 3,100 22.53 22.53 21.93 0 0 0
02/08/2023
22.53
 4,400 22.71 22.79 22.53 0 0 0
01/08/2023
22.71
 21,300 21.93 22.97 22.45 0 0 0
31/07/2023
21.93
 1,300 22.36 22.36 21.93 0 0 0
28/07/2023
22.36
 21,400 22.10 22.36 22.27 0 0 0
27/07/2023
22.10
 17,100 22.10 22.53 22.10 0 0 0
26/07/2023
22.10
 22,000 21.67 22.53 22.10 0 0 0
25/07/2023
21.67
 17,600 22.10 22.19 21.67 0 0 0
24/07/2023
22.10
 4,200 21.75 22.53 21.93 0 0 0
21/07/2023
21.75
 50,600 21.93 22.10 21.67 0 0 0
20/07/2023
21.93
 1,800 22.27 22.27 21.93 0 0 0
19/07/2023
22.27
 8,300 22.27 22.27 22.10 0 0 0
18/07/2023
22.27
 100 22.10 22.27 22.27 0 0 0
17/07/2023
22.10
 8,300 22.10 22.53 22.10 0 0 0
14/07/2023
22.10
 7,500 22.36 22.36 22.10 0 0 0
13/07/2023
22.36
 38,900 22.27 22.97 22.27 19 0 0.0
12/07/2023
22.27
 7,500 22.27 22.36 22.19 0 0 0
11/07/2023
22.27
 4,700 22.27 22.53 22.19 0 0 0
10/07/2023
22.27
 28,200 22.27 22.53 21.93 0 0 0
07/07/2023
22.27
 3,200 22.10 22.27 21.93 0 0 0
06/07/2023
22.10
 2,200 22.27 22.53 22.10 0 0 0
05/07/2023
22.27
 39,800 22.36 22.36 21.75 0 0 0
04/07/2023
22.36
 4,402 22.10 22.36 22.36 0 0 0
03/07/2023
22.10
 1,710 22.10 22.36 22.10 0 0 0
30/06/2023
22.10
 2,722 22.19 22.19 21.67 0 0 0
29/06/2023
22.19
 3,196 21.75 22.19 21.75 0 0 0
28/06/2023
21.75
 850 22.10 22.10 21.75 30 0 0.0
27/06/2023
22.10
 2,001 22.27 22.27 22.10 0 0 0
26/06/2023
22.27
 12,300 22.10 22.36 22.27 2,100 0 0.1
23/06/2023
22.10
 20,890 21.67 22.36 21.67 100 0 0.0
22/06/2023
21.67
 5,200 21.23 21.67 21.58 0 0 0
21/06/2023
21.23
 3,900 21.58 21.75 21.23 0 200 -0.0
20/06/2023
21.58
 4,400 21.67 21.75 21.23 0 2,000 -0.1
19/06/2023
21.67
 3,507 21.67 21.93 21.67 0 0 0
16/06/2023
21.67
 2,600 21.93 21.93 21.67 0 0 0
15/06/2023
21.93
 1,100 21.75 22.10 21.93 0 0 0
14/06/2023
21.75
 1,949 21.67 21.75 21.67 0 49 -0.0
13/06/2023
21.67
 1,415 21.75 21.75 21.67 0 0 0
12/06/2023
21.75
 1,071 22.01 22.01 21.75 0 0 0
09/06/2023
22.01
 3,020 22.10 22.10 21.67 0 0 0
08/06/2023
22.10
 106 21.75 22.10 22.10 0 0 0
07/06/2023
21.75
 10,518 22.10 22.10 21.23 0 0 0
06/06/2023
22.10
 2,781 22.01 22.10 21.67 0 0 0
05/06/2023
22.01
 5,595 21.84 22.10 21.84 0 0 0
02/06/2023
21.84
 1,401 22.01 22.36 21.84 0 0 0
01/06/2023
22.01
 9,900 22.10 22.10 21.84 0 0 0
31/05/2023
22.10
 3,116 22.19 22.45 22.10 0 0 0
30/05/2023
22.19
 4,170 22.01 22.19 22.01 0 0 0
29/05/2023
22.01
 40 22.10 22.10 22.01 0 0 0
26/05/2023
22.10
 1,831 22.01 22.10 22.01 0 0 0
25/05/2023
22.01
 2,700 22.19 22.53 21.93 0 0 0
24/05/2023
22.19
 3,351 22.10 22.19 21.93 50 0 0.0
23/05/2023
22.10
 3,526 22.45 22.45 22.01 0 0 0
22/05/2023
22.45
 1,632 23.23 23.23 22.45 0 0 0
19/05/2023: Cổ tức tiền mặt tỉ lệ: 22%
19/05/2023
23.23
 19,200 23.05 23.23 22.71 1,000 0 0.0
18/05/2023
23.05
 450 22.57 23.21 23.05 0 50 -0.0
17/05/2023
22.57
 25,182 22.09 22.57 22.09 0 0 0
16/05/2023
22.09
 10,189 22.01 22.33 22.01 0 0 0
15/05/2023
22.01
 6,804 22.41 22.41 22.01 0 0 0
12/05/2023
22.41
 10,204 22.17 23.05 22.09 0 0 0
11/05/2023
22.17
 25,902 22.25 22.33 21.77 0 0 0
10/05/2023
22.25
 15,977 22.01 22.25 21.85 0 1,000 -0.0
09/05/2023
22.01
 400 21.93 22.01 22.01 0 0 0
08/05/2023
21.93
 8,503 21.21 22.01 21.93 0 0 0
05/05/2023
21.21
 487 21.69 22.01 21.21 0 0 0
04/05/2023
21.69
 231 21.61 21.69 21.69 0 0 0
28/04/2023
21.61
 6,100 22.09 22.17 21.61 0 0 0
27/04/2023
22.09
 7,500 21.61 22.17 21.61 0 0 0
26/04/2023
21.61
 1,450 21.61 21.61 21.61 0 0 0
25/04/2023
21.61
 6,701 21.61 21.61 21.61 0 0 0
24/04/2023
21.61
 2,115 21.61 21.61 21.05 0 0 0
21/04/2023
21.61
 9,400 21.69 21.77 21.61 0 0 0
20/04/2023
21.69
 1,900 21.85 22.01 21.61 0 0 0
19/04/2023
21.85
 114 21.93 21.93 21.85 54 0 0.0
18/04/2023
21.93
 1,300 21.53 21.93 21.77 0 0 0
17/04/2023
21.53
 300 21.37 21.53 21.53 0 0 0
14/04/2023
21.37
 200 21.61 21.61 21.37 0 0 0
13/04/2023
21.61
 1,500 21.53 21.61 21.05 0 0 0
12/04/2023
21.53
 1,600 21.45 21.61 21.53 0 0 0
11/04/2023
21.45
 311 21.45 21.45 21.45 0 0 0
10/04/2023
21.45
 620 21.37 21.45 21.37 0 0 0
07/04/2023
21.37
 168 21.29 21.37 21.37 0 0 0
06/04/2023
21.29
 2,755 21.45 21.45 21.21 0 0 0
05/04/2023
21.45
 233 21.21 21.45 21.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |