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)
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
15/06/2022
20.81
 200 20.89 21.53 20.81 0 0 0
14/06/2022
20.89
 1,200 20.89 21.21 20.89 0 0 0
13/06/2022
20.89
 7,610 21.77 21.77 20.81 0 0 0
10/06/2022
21.77
 1,100 21.77 22.33 21.69 0 0 0
09/06/2022
21.77
 4,900 21.77 22.33 21.77 0 0 0
08/06/2022
21.77
 1,634 21.61 21.77 21.77 0 0 0
07/06/2022
21.61
 9,330 22.25 22.25 21.61 0 7,600 -0.2
06/06/2022
22.25
 4,175 22.41 22.41 21.85 0 2,900 -0.1
03/06/2022
22.41
 100 22.09 22.41 22.41 0 0 0
02/06/2022
22.09
 1,300 22.01 22.09 22.09 0 0 0
01/06/2022
22.01
 4,600 22.25 22.25 22.01 0 0 0
31/05/2022
22.25
 14,200 22.41 22.49 22.01 0 0 0
30/05/2022
22.41
 712 22.57 22.57 22.41 0 0 0
27/05/2022
22.57
 3,310 22.41 22.57 22.33 0 0 0
26/05/2022
22.41
 11,800 23.21 23.21 22.41 0 0 0
25/05/2022
23.21
 1,000 22.49 23.21 22.41 0 0 0
24/05/2022
22.49
 1,700 22.57 22.65 22.49 0 0 0
23/05/2022
22.57
 2,500 23.21 23.21 22.57 0 0 0
20/05/2022
23.21
 4,300 23.37 23.53 23.21 0 0 0
19/05/2022: Cổ tức tiền mặt tỉ lệ: 20%
19/05/2022
23.37
 906 22.49 23.85 23.37 0 0 0
18/05/2022
22.49
 10,800 22.05 23.02 22.42 0 1,200 -0.0
17/05/2022
22.05
 6,900 21.67 22.42 22.05 0 0 0
16/05/2022
21.67
 2,362 21.67 21.67 21.67 0 0 0
13/05/2022
21.67
 25,800 22.42 22.42 21.60 0 10,300 -0.3
12/05/2022
22.42
 5,100 22.79 23.17 22.42 0 2,000 -0.1
11/05/2022
22.79
 3,310 22.57 22.79 22.49 0 600 -0.0
10/05/2022
22.57
 30,700 22.57 22.64 22.34 0 0 0
09/05/2022
22.57
 30,600 23.39 23.39 22.42 0 12,000 -0.4
06/05/2022
23.39
 74,700 23.39 23.54 23.39 0 41,000 -1.3
05/05/2022
23.39
 23,905 23.47 23.91 23.32 0 0 0
04/05/2022
23.47
 36,505 23.47 23.47 23.17 0 5,700 -0.2
29/04/2022
23.47
 4,900 23.54 23.54 23.47 0 0 0
28/04/2022
23.54
 814 23.09 23.54 23.39 0 0 0
27/04/2022
23.09
 1,200 23.09 23.84 23.09 0 0 0
26/04/2022
23.09
 14,600 23.17 23.17 22.49 0 0 0
25/04/2022
23.17
 63,617 23.54 23.54 22.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |