CTCP Kho Vận Tân Cảng (tcw)

32
0.60
(1.91%)
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)
04/11/2022
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
15/09/2022
20.09
 561 20.25 22.89 19.29 0 0 0
14/09/2022
20.25
 8,955 19.93 20.25 19.93 0 0 0
13/09/2022
19.93
 1,011 19.93 19.93 19.93 0 0 0
12/09/2022
19.93
 11,017 20.01 20.01 19.93 0 0 0
09/09/2022
20.01
 14,900 19.85 20.17 19.61 0 0 0
08/09/2022
19.85
 18,100 20.01 20.17 19.85 0 0 0
07/09/2022
20.01
 26,500 20.17 20.33 20.01 0 0 0
06/09/2022
20.17
 11,000 20.33 20.41 20.17 0 5,900 -0.1
05/09/2022
20.33
 4,400 20.25 20.33 20.33 0 0 0
31/08/2022
20.25
 3,600 20.25 20.25 20.17 0 0 0
30/08/2022
20.25
 1,710 20.33 20.41 20.17 0 0 0
29/08/2022
20.33
 4,900 20.25 20.33 20.01 0 0 0
26/08/2022
20.25
 1,900 20.33 20.41 20.25 0 0 0
25/08/2022
20.33
 11,500 20.33 20.41 20.33 100 0 0.0
24/08/2022
20.33
 2,400 20.25 20.33 20.17 0 0 0
23/08/2022
20.25
 4,300 20.25 20.81 20.25 0 0 0
22/08/2022
20.25
 4,000 20.33 20.41 20.17 0 0 0
19/08/2022
20.33
 3,500 20.41 20.41 20.33 0 0 0
18/08/2022
20.41
 3,750 20.33 20.73 20.41 0 0 0
17/08/2022
20.33
 200 20.33 20.33 20.33 0 0 0
16/08/2022
20.33
 200 20.33 20.57 20.33 0 0 0
15/08/2022
20.33
 2,400 20.41 20.41 20.25 0 0 0
12/08/2022
20.41
 3,633 20.09 20.41 20.25 0 0 0
11/08/2022
20.09
 600 20.25 20.41 20.09 0 0 0
10/08/2022
20.25
 1,300 20.25 20.25 20.25 0 0 0
09/08/2022
20.25
 15,300 20.41 20.65 20.01 0 0 0
08/08/2022
20.41
 2,240 20.41 20.41 20.41 0 0 0
05/08/2022
20.41
 1,800 20.25 20.57 20.41 0 0 0
04/08/2022
20.25
 19,700 20.33 20.33 20.01 100 0 0.0
03/08/2022
20.33
 26,100 20.33 20.41 20.17 0 6,100 -0.2
02/08/2022
20.33
 10,232 20.41 20.81 20.33 0 0 0
01/08/2022
20.41
 5,670 20.81 20.81 20.41 0 0 0
29/07/2022
20.81
 4,800 21.53 21.53 20.09 0 0 0
28/07/2022
21.53
 400 20.57 21.53 20.57 0 0 0
27/07/2022
20.57
 1,400 20.65 20.65 20.57 0 0 0
26/07/2022
20.65
 831 20.57 20.65 20.57 0 0 0
25/07/2022
20.57
 8,801 20.65 20.65 20.57 0 0 0
22/07/2022
20.65
 1,000 20.81 20.81 20.65 0 0 0
21/07/2022
20.81
 300 20.81 20.81 20.81 0 0 0
20/07/2022
20.81
 2,900 20.81 20.81 20.57 0 0 0
19/07/2022
20.81
 100 20.81 20.81 20.81 0 0 0
18/07/2022
20.81
 2,000 20.81 20.81 20.09 0 0 0
15/07/2022
20.81
 3,500 20.81 20.81 20.81 0 0 0
14/07/2022
20.81
 5,200 20.17 20.81 20.57 0 0 0
13/07/2022
20.17
 2,000 21.21 21.21 20.17 0 0 0
12/07/2022
21.21
 100 20.09 21.21 21.21 0 0 0
11/07/2022
20.09
 2,700 20.49 20.49 19.29 100 0 0.0
08/07/2022
20.49
 2,600 20.17 20.81 20.25 0 0 0
07/07/2022
20.17
 0 21.53 20.17 20.17 0 0 0
06/07/2022
21.53
 7,500 20.09 21.61 20.09 0 6,100 -0.2
05/07/2022
20.09
 600 21.61 21.61 20.09 0 0 0
04/07/2022
21.61
 1,000 21.85 22.17 21.61 0 0 0
01/07/2022
21.85
 1,100 22.17 22.17 20.25 0 0 0
30/06/2022
22.17
 3,400 21.13 22.33 20.81 0 0 0
29/06/2022
21.13
 3,800 21.61 21.61 20.81 0 0 0
28/06/2022
21.61
 7,532 20.25 21.61 20.01 0 0 0
27/06/2022
20.25
 400 19.77 20.41 19.29 0 0 0
24/06/2022
19.77
 2,206 19.77 19.93 19.77 0 0 0
23/06/2022
19.77
 3,200 19.61 20.01 19.69 0 0 0
22/06/2022
19.61
 1,600 20.01 20.01 19.21 0 0 0
21/06/2022
20.01
 7,100 19.61 20.01 19.61 0 0 0
20/06/2022
19.61
 47,042 19.45 20.01 19.21 18,000 0 0.4
17/06/2022
19.45
 18,800 21.21 21.21 18.01 0 0 0
16/06/2022
21.21
 1,800 20.81 21.21 21.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |