CTCP Kho Vận Tân Cảng (tcw)

31.90
0.50
(1.59%)
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)
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
10/02/2023
21.21
 1,500 21.85 21.85 20.97 0 0 0
09/02/2023
21.85
 10,800 21.21 21.85 20.81 1,000 0 0.0
08/02/2023
21.21
 5,800 20.81 21.21 20.81 1,000 0 0.0
07/02/2023
20.81
 3,100 20.81 20.89 20.81 1,900 0 0.0
06/02/2023
20.81
 6,600 20.81 20.81 20.73 4,000 0 0.1
03/02/2023
20.81
 5,246 20.01 21.61 20.65 3,000 0 0.1
02/02/2023
20.01
 100 22.09 22.09 20.01 0 100 -0.0
01/02/2023
22.09
 516 21.53 22.09 20.01 0 100 -0.0
31/01/2023
21.53
 1,200 21.21 21.61 21.53 500 0 0.0
30/01/2023
21.21
 16,000 21.45 22.01 18.65 7,000 100 0.2
27/01/2023
21.45
 7,048 20.81 21.61 21.45 3,700 0 0.1
19/01/2023
20.81
 2,200 20.81 20.81 20.81 1,900 0 0.0
18/01/2023
20.81
 10,912 20.65 20.81 20.81 5,500 0 0.1
17/01/2023
20.65
 17,900 20.01 20.81 20.25 8,800 0 0.2
16/01/2023
20.01
 2,200 19.85 20.01 19.85 1,600 0 0.0
13/01/2023
19.85
 300 19.85 19.85 19.85 100 0 0.0
12/01/2023
19.85
 0 20.01 19.85 20.01 0 0 0
11/01/2023
20.01
 5,900 19.77 20.01 19.61 1,400 0 0.0
10/01/2023
19.77
 1,000 19.69 19.85 19.45 500 0 0.0
09/01/2023
19.69
 2,500 19.85 19.93 19.69 1,300 0 0.0
06/01/2023
19.85
 5,000 19.85 19.85 19.69 2,200 3,600 -0.0
05/01/2023
19.85
 1,000 19.93 19.93 19.61 0 0 0
04/01/2023
19.93
 400 19.61 19.93 19.93 300 0 0.0
03/01/2023
19.61
 3,402 19.61 19.61 19.61 1,300 0 0.0
30/12/2022
19.61
 7,141 19.61 19.61 18.41 6,300 100 0.2
29/12/2022
19.61
 2,000 19.21 19.61 19.61 1,000 0 0.0
28/12/2022
19.21
 2,000 19.21 19.21 19.21 1,000 0 0.0
27/12/2022
19.21
 1,000 19.29 19.29 19.21 0 0 0
26/12/2022
19.29
 2,600 19.61 19.61 19.21 2,200 0 0.1
23/12/2022
19.61
 39 19.61 19.61 19.61 0 0 0
22/12/2022
19.61
 452 19.29 19.61 19.61 0 0 0
21/12/2022
19.29
 1,000 19.29 19.29 19.29 0 0 0
20/12/2022
19.29
 606 19.61 19.61 19.29 0 0 0
19/12/2022
19.61
 100 19.53 19.61 19.61 0 0 0
16/12/2022
19.53
 4,803 19.61 19.61 19.53 2,900 0 0.1
15/12/2022
19.61
 1,603 19.61 19.61 18.41 700 100 0.0
14/12/2022
19.61
 3,500 19.61 19.61 19.61 1,700 0 0.0
13/12/2022
19.61
 330 19.61 19.61 19.61 100 0 0.0
12/12/2022
19.61
 1,800 19.61 19.61 19.61 0 0 0
09/12/2022
19.61
 2,153 19.53 19.61 19.61 0 0 0
08/12/2022
19.53
 400 19.53 19.61 19.53 0 0 0
07/12/2022
19.53
 0 19.53 19.53 19.53 0 0 0
06/12/2022
19.53
 160 19.61 19.61 19.53 0 0 0
05/12/2022
19.61
 7,152 19.93 20.17 19.53 0 6,200 -0.2
02/12/2022
19.93
 6,710 19.93 19.93 19.21 0 0 0
01/12/2022
19.93
 15,401 19.93 20.33 19.93 0 0 0
30/11/2022
19.93
 102 19.21 19.93 19.93 0 0 0
29/11/2022
19.21
 1,347 19.69 20.33 19.21 0 0 0
28/11/2022
19.69
 600 19.77 19.77 19.69 0 0 0
25/11/2022
19.77
 3,330 18.41 19.77 19.61 0 0 0
24/11/2022
18.41
 900 19.53 19.53 18.41 0 0 0
23/11/2022
19.53
 110 19.21 19.53 19.53 0 0 0
22/11/2022
19.21
 2,200 18.41 19.21 18.41 0 0 0
21/11/2022
18.41
 3 18.41 18.41 18.41 0 0 0
18/11/2022
18.41
 2,900 18.41 18.41 18.41 0 0 0
17/11/2022
18.41
 432 18.33 18.41 18.41 400 0 0.0
16/11/2022
18.33
 22,200 18.09 18.33 18.25 100 0 0.0
15/11/2022
18.09
 1,366 18.41 18.41 18.09 0 0 0
14/11/2022
18.41
 3,800 19.21 19.21 18.41 0 0 0
11/11/2022
19.21
 1,253 19.21 19.21 17.61 0 0 0
10/11/2022
19.21
 6,101 19.61 19.61 19.05 0 0 0
09/11/2022
19.61
 19,600 19.21 19.61 19.61 0 0 0
08/11/2022
19.21
 2,600 19.77 19.77 19.21 0 0 0
07/11/2022
19.77
 4,705 19.77 19.85 18.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |