CTCP Kho Vận Tân Cảng (tcw)

29
-0.50
(-1.69%)
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
(2024-04-19) 		3.20 11.23% 245,800 0 0
28.50
32.30
31.70
2 tháng
(2024-03-19) 		2.40 8.19% 357,000 0 0
28.50
32.30
31.70
3 tháng
(2024-02-19) 		3.30 11.62% 523,300 0 0
28
32.30
31.70
6 tháng
(2023-11-20) 		4.80 17.84% 785,900 0 0
26.50
32.30
31.70
12 tháng
(2023-05-24) 		6.10 23.83% 1,585,842 950 0.0
24.50
32.30
31.70
24 tháng
(2022-05-30) 		5.84 22.58% 2,747,048 115,454 3.0
20.87
32.30
31.70
36 tháng
(2021-06-03) 		7.18 29.27% 10,788,233 204,754 6.2
20.87
32.30
31.70
60 tháng
(2019-06-14) 		21.78 219.45% 22,230,691 470,598 14.3
9.92
32.30
31.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
31.70
0.10
 51,500 31.70 31.90 31.70 0 0 0
#2 16/05/2024
31.60
0.20
 43,000 31.80 32.10 31.50 0 0 0
#3 15/05/2024
31.40
-0.10
 6,100 31.60 31.60 31.40 0 0 0
#4 14/05/2024
31.50
-0.80
 7,400 32.30 32.40 31.50 0 0 0
#5 13/05/2024
32.30
1
 32,300 31 32.30 31 0 0 0
#6 10/05/2024
31.30
1.50
 18,900 30.20 31.50 30.20 0 0 0
#7 09/05/2024
29.80
0
 10,500 29.80 29.90 29.80 0 0 0
#8 08/05/2024
29.80
-0.20
 8,600 29.90 29.90 29.80 0 0 0
#9 07/05/2024
30
-0.10
 8,700 30 30.10 30 0 0 0
#10 06/05/2024
30.10
0.30
 8,900 29.60 30.10 29.60 0 0 0
#11 03/05/2024
29.80
0.30
 15,100 29.50 29.80 29.50 0 0 0
#12 02/05/2024
29.50
0.10
 2,200 30 30 29.40 0 0 0
#13 26/04/2024
29.40
0.30
 4,700 29.50 29.50 29 0 0 0
#14 25/04/2024
29.10
-0.10
 7,000 29.10 29.10 29.10 0 0 0
#15 24/04/2024
29.20
0.30
 2,800 29 29.20 29 0 0 0
#16 23/04/2024
28.90
-0.30
 3,000 29.50 29.50 28.90 0 0 0
#17 22/04/2024
29.20
0.70
 4,200 28.60 29.30 28.60 0 0 0
#18 19/04/2024
28.50
-0.70
 10,900 29 29 28.20 0 0 0
#19 17/04/2024
29.20
0.50
 1,500 28.70 29.20 28.70 0 0 0
#20 16/04/2024
28.70
-0.70
 16,100 29.30 29.30 28.30 0 0 0
#21 15/04/2024
29.40
-0.10
 2,300 30 30 29.40 0 0 0
#22 12/04/2024
29.50
0.10
 3,500 28.90 29.90 28.90 0 0 0
#23 11/04/2024
29.40
-0.60
 2,600 30 30 29.40 0 0 0
#24 10/04/2024
30
-0.30
 2,800 30.50 30.50 29.80 0 0 0
#25 09/04/2024
30.30
0.30
 1,000 29.80 30.40 29.80 0 0 0
#26 08/04/2024
30
-0.20
 2,000 30.10 30.10 30 0 0 0
#27 05/04/2024
30.20
-0.30
 1,400 30 30.40 30 0 0 0
#28 04/04/2024
30.50
0.30
 3,700 30 30.50 30 0 0 0
#29 03/04/2024
30.20
0.10
 11,100 30.10 30.40 30.10 0 0 0
#30 02/04/2024
30.10
0
 1,400 30 30.20 30 0 0 0
#31 01/04/2024
30.10
0.10
 7,600 30.30 30.50 30 0 0 0
#32 29/03/2024
30
0
 1,300 30 30 30 0 0 0
#33 28/03/2024
30
-0.70
 9,300 30.50 30.50 29.90 0 0 0
#34 27/03/2024
30.70
0.70
 2,900 30 30.70 30 0 0 0
#35 26/03/2024
30
0.10
 12,500 29.90 30.30 29.90 0 0 0
#36 25/03/2024
29.90
0.20
 15,600 29.70 30 29.60 0 0 0
#37 22/03/2024
29.70
0.10
 5,000 29.60 29.90 29.50 0 0 0
#38 21/03/2024
29.60
0.20
 1,400 29.40 30.30 29.50 0 0 0
#39 20/03/2024
29.40
0.10
 3,700 29.30 29.50 29.40 0 0 0
#40 19/03/2024
29.30
-0.10
 2,500 29.40 29.60 29.30 0 0 0
#41 18/03/2024
29.40
-0.10
 12,500 29.50 29.60 29.40 0 0 0
#42 15/03/2024
29.50
0.20
 12,200 29.30 30 29.50 0 0 0
#43 14/03/2024
29.30
0.60
 7,900 28.70 30 29 0 0 0
#44 13/03/2024
28.70
-0.30
 8,600 29 29 28.70 0 0 0
#45 12/03/2024
29
-0.10
 2,800 29.10 29.10 28.20 0 0 0
#46 11/03/2024
29.10
0
 8,000 29.10 29.20 29 0 0 0
#47 08/03/2024
29.10
0
 2,700 29.10 29.80 29 0 0 0
#48 07/03/2024
29.10
-0.10
 6,800 29.20 29.20 29 0 0 0
#49 06/03/2024
29.20
0
 14,200 29.20 29.20 28.80 0 0 0
#50 05/03/2024
29.20
0.20
 13,700 29 29.80 29.20 0 0 0
#51 04/03/2024
29
0.40
 6,500 28.60 29.50 28.90 29,200 29,100 0.0
#52 01/03/2024
28.60
0.10
 7,200 28.50 28.70 28.50 0 0 0
#53 29/02/2024
28.50
0
 4,100 28.50 28.60 28.50 0 0 0
#54 28/02/2024
28.50
0
 8,600 28.50 28.50 28.40 0 100 -0.0
#55 27/02/2024
28.50
0.10
 1,000 28.40 28.50 28.50 0 0 0
#56 26/02/2024
28.40
0.10
 6,000 28.30 28.60 28.30 0 0 0
#57 23/02/2024
28.30
-0.30
 5,100 28.60 28.60 28.30 0 0 0
#58 22/02/2024
28.60
0.10
 7,800 28.50 28.60 28.40 0 0 0
#59 21/02/2024
28.50
0.50
 22,100 28 28.70 28.20 0 0 0
#60 20/02/2024
28
-0.40
 5,900 28.40 28.40 28 0 0 0
#61 19/02/2024
28.40
-0.30
 2,600 28.70 28.70 27 0 0 0
#62 16/02/2024
28.70
0.30
 2,300 28.40 28.80 28.40 0 0 0
#63 15/02/2024
28.40
-0.10
 3,400 28.50 28.60 28.40 0 0 0
#64 07/02/2024
28.50
0.20
 11,600 28.30 28.50 28.20 0 0 0
#65 06/02/2024
28.30
0.30
 700 28 28.40 28.10 0 0 0
#66 05/02/2024
28
0
 10,300 28 28.10 27.80 0 0 0
#67 02/02/2024
28
-0.20
 4,300 28.20 28.20 28 0 0 0
#68 01/02/2024
28.20
-0.10
 6,600 28.30 28.30 28.20 0 0 0
#69 31/01/2024
28.30
0.20
 9,400 28.10 28.50 28.10 0 0 0
#70 30/01/2024
28.10
0.10
 6,600 28 28.20 27.90 0 0 0
#71 29/01/2024
28
-0.10
 900 28.10 28.10 27.70 0 0 0
#72 26/01/2024
28.10
0.20
 1,600 27.90 28.10 27.90 0 0 0
#73 25/01/2024
27.90
0
 7,200 27.90 28 27.50 0 0 0
#74 24/01/2024
27.90
0.10
 1,700 27.80 27.90 27.90 0 0 0
#75 23/01/2024
27.80
0.30
 7,700 27.50 27.80 27.50 0 0 0
#76 22/01/2024
27.50
0.30
 1,700 27.20 27.80 27.50 0 0 0
#77 19/01/2024
27.20
-0.40
 12,300 27.60 27.70 27.20 0 0 0
#78 18/01/2024
27.60
-0.20
 2,300 27.80 27.90 27.60 0 0 0
#79 17/01/2024
27.80
0
 2,800 27.80 27.80 27.50 0 0 0
#80 16/01/2024
27.80
0
 5,400 27.80 27.90 27.80 0 0 0
#81 15/01/2024
27.80
0.20
 1,600 27.60 27.80 27.70 0 0 0
#82 12/01/2024
27.60
-0.10
 1,800 27.70 27.80 27.60 0 0 0
#83 11/01/2024
27.70
0.10
 1,400 27.60 27.80 27.70 0 0 0
#84 10/01/2024
27.60
0
 3,400 27.60 27.80 27.50 0 0 0
#85 09/01/2024
27.60
0.20
 10,700 27.40 27.80 27.30 0 0 0
#86 08/01/2024
27.40
0.10
 9,700 27.30 27.40 27.30 0 0 0
#87 05/01/2024
27.30
0
 2,000 27.30 27.30 27.20 0 0 0
#88 04/01/2024
27.30
-0.10
 1,200 27.40 27.50 27.30 0 0 0
#89 03/01/2024
27.40
0.40
 2,600 27 27.50 27.10 0 0 0
#90 02/01/2024
27
-0.30
 2,500 27.30 27.40 27 0 0 0
#91 29/12/2023
27.30
0
 1,800 27.30 27.40 26.90 0 0 0
#92 28/12/2023
27.30
-0.10
 4,700 27.40 27.40 27 0 0 0
#93 27/12/2023
27.40
0.10
 1,000 27.30 27.50 27 0 0 0
#94 26/12/2023
27.30
0.40
 7,400 26.90 27.30 26.80 0 0 0
#95 25/12/2023
26.90
0.10
 400 26.80 26.90 26.70 0 0 0
#96 22/12/2023
26.80
-0.20
 100 27 27 26.80 0 0 0
#97 21/12/2023
27
0
 500 27 27 27 0 0 0
#98 20/12/2023
27
0.20
 1,100 26.80 27 27 0 0 0
#99 18/12/2023
26.80
0
 2,400 26.80 27.60 26.80 0 0 0
#100 15/12/2023
26.80
0
 3,900 26.80 26.80 26.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc