CTCP Kho Vận Tân Cảng (tcw)

32.30
0
(0%)
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
(2026-02-23) 		-0.30 -0.92% 207,800 -5,400 -0.2
31.30
32.70
32.30
2 tháng
(2026-01-16) 		-0.30 -0.92% 374,200 -5,400 -0.2
31.30
32.70
32.30
3 tháng
(2025-12-17) 		0.20 0.63% 508,100 -5,400 -0.2
31.30
32.70
32.30
6 tháng
(2025-09-18) 		0.80 2.55% 949,200 -5,400 -0.2
30.60
32.80
32.30
12 tháng
(2025-03-24) 		-0.58 -1.78% 2,839,800 -4,700 -0.2
25.05
33.99
32.30
24 tháng
(2024-03-27) 		5.59 21.02% 6,748,914 -5,399 -0.2
24.70
35.95
32.30
36 tháng
(2023-04-03) 		10.59 48.98% 8,195,461 -4,445 -0.2
21.21
35.95
32.30
60 tháng
(2021-04-12) 		11.36 54.49% 17,926,990 357,455 10.7
18.09
35.95
32.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |