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
(2025-11-05) 		0.50 1.57% 151,400 5,900 0.2
31.50
32.80
32.60
2 tháng
(2025-10-06) 		1.20 3.85% 341,900 36,100 1.1
30.90
32.80
32.60
3 tháng
(2025-09-08) 		0.90 2.86% 497,600 0 0.0
30.60
32.80
32.60
6 tháng
(2025-06-09) 		1.39 4.47% 1,488,700 300 -0.1
29.60
32.80
32.60
12 tháng
(2024-12-10) 		4.37 15.58% 4,390,225 1 -0.1
25.05
35.95
32.60
24 tháng
(2023-12-18) 		9.17 39.49% 6,588,729 1 -0.0
23.23
35.95
32.60
36 tháng
(2022-12-21) 		13.11 67.94% 7,978,251 129,055 3.4
19.21
35.95
32.60
60 tháng
(2020-12-31) 		14.16 77.65% 20,087,341 532,355 15.7
17.69
35.95
32.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/11/2022
19.77
 11,800 19.77 19.77 19.69 0 0 0
03/11/2022
19.77
 24,300 19.85 19.85 19.77 0 5,300 -0.1
02/11/2022
19.85
 5,410 19.85 19.85 19.77 0 1,100 -0.0
01/11/2022
19.85
 8,200 19.85 19.85 19.77 0 0 0
31/10/2022
19.85
 5,075 19.85 19.85 19.85 0 0 0
28/10/2022
19.85
 128 19.21 19.85 19.85 0 0 0
27/10/2022
19.21
 0 19.21 19.21 19.21 0 0 0
26/10/2022
19.21
 100 19.21 19.21 19.21 0 0 0
25/10/2022
19.21
 10,200 18.81 19.21 16.01 9,500 100 0.2
24/10/2022
18.81
 0 18.81 18.81 18.81 0 0 0
21/10/2022
18.81
 3,900 20.09 20.09 18.81 0 0 0
20/10/2022
20.09
 100 20.09 20.09 20.09 0 0 0
19/10/2022
20.09
 111 19.53 20.09 20.09 0 0 0
18/10/2022
19.53
 310 20.09 20.41 19.53 0 0 0
17/10/2022
20.09
 133 20.01 20.09 20.09 0 0 0
14/10/2022
20.01
 800 20.17 20.33 20.01 500 0 0.0
13/10/2022
20.17
 680 19.69 20.33 17.69 0 0 0
12/10/2022
19.69
 300 20.25 20.25 19.69 0 0 0
11/10/2022
20.25
 300 19.69 20.33 20.25 0 0 0
10/10/2022
19.69
 460 18.97 20.49 19.05 0 0 0
07/10/2022
18.97
 3,847 19.61 19.93 18.81 0 0 0
06/10/2022
19.61
 1,500 19.69 20.49 19.61 0 0 0
05/10/2022
19.69
 6,402 19.77 20.33 19.69 0 5,600 -0.1
04/10/2022
19.77
 3,901 20.17 20.17 19.69 0 800 -0.0
03/10/2022
20.17
 6,645 20.25 20.25 20.17 0 0 0
30/09/2022
20.25
 7,451 20.33 20.65 18.41 0 0 0
29/09/2022
20.33
 1,932 21.29 21.29 20.33 0 0 0
28/09/2022
21.29
 800 20.01 21.37 20.33 0 0 0
27/09/2022
20.01
 1,230 20.33 20.41 20.01 0 0 0
26/09/2022
20.33
 1,900 20.01 22.65 20.01 0 0 0
23/09/2022
20.01
 6,800 19.61 20.41 19.93 0 0 0
22/09/2022
19.61
 5,598 20.33 22.17 18.09 0 0 0
21/09/2022
20.33
 520 20.09 20.33 20.01 0 0 0
20/09/2022
20.09
 3,912 20.41 20.41 19.93 0 0 0
19/09/2022
20.41
 9,362 21.21 21.21 20.01 0 0 0
16/09/2022
21.21
 2,600 20.09 21.21 21.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |