CTCP Kho Vận Tân Cảng (tcw)

32.60
0.20
(0.62%)
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
(2025-11-04) 		0.90 2.86% 163,500 5,900 0.2
31.50
32.80
32.40
2 tháng
(2025-10-06) 		1.20 3.85% 341,800 36,100 1.1
30.90
32.80
32.40
3 tháng
(2025-09-05) 		0.80 2.53% 506,000 5,000 0.2
30.60
32.80
32.40
6 tháng
(2025-06-09) 		1.39 4.47% 1,488,600 300 -0.1
29.60
32.80
32.40
12 tháng
(2024-12-09) 		4.18 14.81% 4,392,626 1 -0.1
25.05
35.95
32.40
24 tháng
(2023-12-15) 		9.17 39.49% 6,592,529 1 -0.0
23.23
35.95
32.40
36 tháng
(2022-12-20) 		13.11 67.94% 7,978,757 129,055 3.4
19.21
35.95
32.40
60 tháng
(2020-12-30) 		14.23 78.32% 20,111,817 529,055 15.7
17.69
35.95
32.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/04/2023
21.21
 900 21.61 21.61 21.21 0 0 0
03/04/2023
21.61
 2,136 21.61 22.01 21.61 0 0 0
31/03/2023
21.61
 201 21.61 21.61 21.61 0 0 0
30/03/2023
21.61
 2,200 21.61 21.61 21.53 0 0 0
29/03/2023
21.61
 4,400 21.29 21.61 21.29 0 0 0
28/03/2023
21.29
 964 21.45 21.45 21.29 0 0 0
27/03/2023
21.45
 800 21.69 21.69 20.97 0 0 0
24/03/2023
21.69
 1,806 21.21 21.69 21.61 0 0 0
23/03/2023
21.21
 0 21.21 21.21 21.21 0 0 0
22/03/2023
21.21
 3,000 20.81 21.61 21.21 0 0 0
21/03/2023
20.81
 5,828 21.45 21.61 20.41 0 0 0
20/03/2023
21.45
 2,610 21.61 21.61 21.45 0 0 0
17/03/2023
21.61
 3,609 21.61 21.61 21.53 0 0 0
16/03/2023
21.61
 700 21.61 21.61 21.61 0 0 0
15/03/2023
21.61
 3,200 21.37 21.69 21.45 0 0 0
14/03/2023
21.37
 1,968 21.53 21.53 21.37 0 0 0
13/03/2023
21.53
 1,000 21.45 21.53 21.53 0 0 0
10/03/2023
21.45
 3,648 21.61 21.69 21.45 0 0 0
09/03/2023
21.61
 101 21.37 21.61 21.61 0 0 0
08/03/2023
21.37
 2,002 21.61 21.61 21.37 0 0 0
07/03/2023
21.61
 1,102 21.61 21.77 21.61 0 0 0
06/03/2023
21.61
 1,700 21.61 21.61 21.61 0 0 0
03/03/2023
21.61
 6,210 21.61 21.93 21.61 0 0 0
02/03/2023
21.61
 1 21.61 21.61 21.61 0 0 0
01/03/2023
21.61
 1,019 21.61 21.61 21.61 0 0 0
28/02/2023
21.61
 1,804 21.61 21.93 21.21 0 0 0
27/02/2023
21.61
 41,905 21.45 21.61 21.45 35,800 0 1.0
24/02/2023
21.45
 9,600 21.21 21.61 21.45 6,000 0 0.2
23/02/2023
21.21
 10,900 22.33 22.33 21.21 800 0 0.0
22/02/2023
22.33
 1,972 22.09 22.41 22.01 1,100 0 0.0
21/02/2023
22.09
 5,000 22.09 22.41 22.09 3,700 0 0.1
20/02/2023
22.09
 1,077 21.61 22.09 21.93 200 0 0.0
16/02/2023
21.61
 14,000 21.61 21.61 21.53 6,200 0 0.2
15/02/2023
21.61
 17,605 21.53 21.77 21.61 10,000 0 0.3
14/02/2023
21.53
 17,502 21.53 21.77 21.53 8,000 0 0.2
13/02/2023
21.53
 9,800 21.21 21.61 21.21 2,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |