CTCP Kho Vận Tân Cảng (tcw)

29.70
0.10
(0.34%)
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
(2026-08-17) 		0.60 2.07% 54,300 -2,800 0
29
29.70
29.70
2 tháng
(2026-07-16) 		0.50 1.72% 114,700 -2,800 0
28.70
29.70
29.70
3 tháng
(2026-06-16) 		-0.29 -0.98% 243,300 -2,800 0
28.70
30.10
29.70
6 tháng
(2026-03-18) 		-0.39 -1.29% 512,000 2,600 0
28.59
30.17
29.70
12 tháng
(2025-09-19) 		0.36 1.22% 1,462,000 -2,800 -0.2
28.41
30.45
29.70
24 tháng
(2024-09-24) 		3.40 12.99% 5,729,455 -2,799 -0.2
23.26
33.37
29.70
36 tháng
(2023-10-02) 		7.88 36.25% 7,848,929 -1,899 -0.2
21.32
33.37
29.70
60 tháng
(2021-10-11) 		6.78 29.68% 12,674,576 99,255 2.6
16.80
33.37
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/06/2023
20.03
 4,400 20.12 20.20 19.71 0 2,000 -0.1
19/06/2023
20.12
 3,507 20.12 20.36 20.12 0 0 0
16/06/2023
20.12
 2,600 20.36 20.36 20.12 0 0 0
15/06/2023
20.36
 1,100 20.20 20.52 20.36 0 0 0
14/06/2023
20.20
 1,949 20.12 20.20 20.12 0 49 -0.0
13/06/2023
20.12
 1,415 20.20 20.20 20.12 0 0 0
12/06/2023
20.20
 1,071 20.44 20.44 20.20 0 0 0
09/06/2023
20.44
 3,020 20.52 20.52 20.12 0 0 0
08/06/2023
20.52
 106 20.20 20.52 20.52 0 0 0
07/06/2023
20.20
 10,518 20.52 20.52 19.71 0 0 0
06/06/2023
20.52
 2,781 20.44 20.52 20.12 0 0 0
05/06/2023
20.44
 5,595 20.28 20.52 20.28 0 0 0
02/06/2023
20.28
 1,401 20.44 20.76 20.28 0 0 0
01/06/2023
20.44
 9,900 20.52 20.52 20.28 0 0 0
31/05/2023
20.52
 3,116 20.60 20.84 20.52 0 0 0
30/05/2023
20.60
 4,170 20.44 20.60 20.44 0 0 0
29/05/2023
20.44
 40 20.52 20.52 20.44 0 0 0
26/05/2023
20.52
 1,831 20.44 20.52 20.44 0 0 0
25/05/2023
20.44
 2,700 20.60 20.92 20.36 0 0 0
24/05/2023
20.60
 3,351 20.52 20.60 20.36 50 0 0.0
23/05/2023
20.52
 3,526 20.84 20.84 20.44 0 0 0
22/05/2023
20.84
 1,632 21.56 21.56 20.84 0 0 0
19/05/2023: Cổ tức tiền mặt tỉ lệ: 22%
19/05/2023
21.56
 19,200 21.40 21.56 21.08 1,000 0 0.0
18/05/2023
21.40
 450 20.96 21.55 21.40 0 50 -0.0
17/05/2023
20.96
 25,182 20.51 20.96 20.51 0 0 0
16/05/2023
20.51
 10,189 20.44 20.73 20.44 0 0 0
15/05/2023
20.44
 6,804 20.81 20.81 20.44 0 0 0
12/05/2023
20.81
 10,204 20.59 21.40 20.51 0 0 0
11/05/2023
20.59
 25,902 20.66 20.73 20.21 0 0 0
10/05/2023
20.66
 15,977 20.44 20.66 20.29 0 1,000 -0.0
09/05/2023
20.44
 400 20.36 20.44 20.44 0 0 0
08/05/2023
20.36
 8,503 19.69 20.44 20.36 0 0 0
05/05/2023
19.69
 487 20.14 20.44 19.69 0 0 0
04/05/2023
20.14
 231 20.06 20.14 20.14 0 0 0
28/04/2023
20.06
 6,100 20.51 20.59 20.06 0 0 0
27/04/2023
20.51
 7,500 20.06 20.59 20.06 0 0 0
26/04/2023
20.06
 1,450 20.06 20.06 20.06 0 0 0
25/04/2023
20.06
 6,701 20.06 20.06 20.06 0 0 0
24/04/2023
20.06
 2,115 20.06 20.06 19.54 0 0 0
21/04/2023
20.06
 9,400 20.14 20.21 20.06 0 0 0
20/04/2023
20.14
 1,900 20.29 20.44 20.06 0 0 0
19/04/2023
20.29
 114 20.36 20.36 20.29 54 0 0.0
18/04/2023
20.36
 1,300 19.99 20.36 20.21 0 0 0
17/04/2023
19.99
 300 19.84 19.99 19.99 0 0 0
14/04/2023
19.84
 200 20.06 20.06 19.84 0 0 0
13/04/2023
20.06
 1,500 19.99 20.06 19.54 0 0 0
12/04/2023
19.99
 1,600 19.92 20.06 19.99 0 0 0
11/04/2023
19.92
 311 19.92 19.92 19.92 0 0 0
10/04/2023
19.92
 620 19.84 19.92 19.84 0 0 0
07/04/2023
19.84
 168 19.77 19.84 19.84 0 0 0
06/04/2023
19.77
 2,755 19.92 19.92 19.69 0 0 0
05/04/2023
19.92
 233 19.69 19.92 19.84 0 0 0
04/04/2023
19.69
 900 20.06 20.06 19.69 0 0 0
03/04/2023
20.06
 2,136 20.06 20.44 20.06 0 0 0
31/03/2023
20.06
 201 20.06 20.06 20.06 0 0 0
30/03/2023
20.06
 2,200 20.06 20.06 19.99 0 0 0
29/03/2023
20.06
 4,400 19.77 20.06 19.77 0 0 0
28/03/2023
19.77
 964 19.92 19.92 19.77 0 0 0
27/03/2023
19.92
 800 20.14 20.14 19.47 0 0 0
24/03/2023
20.14
 1,806 19.69 20.14 20.06 0 0 0
23/03/2023
19.69
 0 19.69 19.69 19.69 0 0 0
22/03/2023
19.69
 3,000 19.32 20.06 19.69 0 0 0
21/03/2023
19.32
 5,828 19.92 20.06 18.95 0 0 0
20/03/2023
19.92
 2,610 20.06 20.06 19.92 0 0 0
17/03/2023
20.06
 3,609 20.06 20.06 19.99 0 0 0
16/03/2023
20.06
 700 20.06 20.06 20.06 0 0 0
15/03/2023
20.06
 3,200 19.84 20.14 19.92 0 0 0
14/03/2023
19.84
 1,968 19.99 19.99 19.84 0 0 0
13/03/2023
19.99
 1,000 19.92 19.99 19.99 0 0 0
10/03/2023
19.92
 3,648 20.06 20.14 19.92 0 0 0
09/03/2023
20.06
 101 19.84 20.06 20.06 0 0 0
08/03/2023
19.84
 2,002 20.06 20.06 19.84 0 0 0
07/03/2023
20.06
 1,102 20.06 20.21 20.06 0 0 0
06/03/2023
20.06
 1,700 20.06 20.06 20.06 0 0 0
03/03/2023
20.06
 6,210 20.06 20.36 20.06 0 0 0
02/03/2023
20.06
 1 20.06 20.06 20.06 0 0 0
01/03/2023
20.06
 1,019 20.06 20.06 20.06 0 0 0
28/02/2023
20.06
 1,804 20.06 20.36 19.69 0 0 0
27/02/2023
20.06
 41,905 19.92 20.06 19.92 35,800 0 1.0
24/02/2023
19.92
 9,600 19.69 20.06 19.92 6,000 0 0.2
23/02/2023
19.69
 10,900 20.73 20.73 19.69 800 0 0.0
22/02/2023
20.73
 1,972 20.51 20.81 20.44 1,100 0 0.0
21/02/2023
20.51
 5,000 20.51 20.81 20.51 3,700 0 0.1
20/02/2023
20.51
 1,077 20.06 20.51 20.36 200 0 0.0
16/02/2023
20.06
 14,000 20.06 20.06 19.99 6,200 0 0.2
15/02/2023
20.06
 17,605 19.99 20.21 20.06 10,000 0 0.3
14/02/2023
19.99
 17,502 19.99 20.21 19.99 8,000 0 0.2
13/02/2023
19.99
 9,800 19.69 20.06 19.69 2,800 0 0.1
10/02/2023
19.69
 1,500 20.29 20.29 19.47 0 0 0
09/02/2023
20.29
 10,800 19.69 20.29 19.32 1,000 0 0.0
08/02/2023
19.69
 5,800 19.32 19.69 19.32 1,000 0 0.0
07/02/2023
19.32
 3,100 19.32 19.40 19.32 1,900 0 0.0
06/02/2023
19.32
 6,600 19.32 19.32 19.25 4,000 0 0.1
03/02/2023
19.32
 5,246 18.58 20.06 19.17 3,000 0 0.1
02/02/2023
18.58
 100 20.51 20.51 18.58 0 100 -0.0
01/02/2023
20.51
 516 19.99 20.51 18.58 0 100 -0.0
31/01/2023
19.99
 1,200 19.69 20.06 19.99 500 0 0.0
30/01/2023
19.69
 16,000 19.92 20.44 17.32 7,000 100 0.2
27/01/2023
19.92
 7,048 19.32 20.06 19.92 3,700 0 0.1
19/01/2023
19.32
 2,200 19.32 19.32 19.32 1,900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |