CTCP Kho Vận Tân Cảng (tcw)

29.90
0.20
(0.67%)
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
(2026-09-08) 		0.30 1.02% 49,600 0 0
29.30
29.90
29.90
2 tháng
(2026-08-10) 		0.80 2.76% 100,000 0 0
29
29.90
29.90
3 tháng
(2026-07-10) 		0.10 0.34% 159,600 0 0
28.70
30.10
29.90
6 tháng
(2026-04-13) 		0.65 2.23% 456,200 0 0
28.59
32
29.90
12 tháng
(2025-10-13) 		0.84 2.88% 1,441,300 0 0
28.59
32
29.90
24 tháng
(2024-10-18) 		3.86 14.89% 5,710,518 0 0
23.26
33.37
29.90
36 tháng
(2023-10-24) 		7.03 30.87% 7,755,290 0 0
19.95
33.37
29.90
60 tháng
(2021-11-03) 		6.49 27.84% 12,211,366 0 0
16.80
33.37
29.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
19.69
 3,000 20.06 20.06 19.69 0 0 0
21/03/2023
19.32
 5,828 20.06 20.06 18.95 0 0 0
20/03/2023
19.92
 2,610 19.92 19.99 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 19.92 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 19.99 19.99 19.99 0 0 0
10/03/2023
19.92
 3,648 20.14 20.14 19.92 0 0 0
09/03/2023
20.06
 101 20.06 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 20.21 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 20.36 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 20.36 20.36 19.69 0 0 0
27/02/2023
20.06
 41,905 20.06 20.06 19.92 0 0 0
24/02/2023
19.92
 9,600 19.92 20.06 19.92 0 0 0
23/02/2023
19.69
 10,900 20.59 20.59 19.69 0 0 0
22/02/2023
20.73
 1,972 20.73 20.81 20.44 0 0 0
21/02/2023
20.51
 5,000 20.59 20.81 20.51 0 0 0
20/02/2023
20.51
 1,077 20.44 20.51 20.36 0 0 0
17/02/2023
20.06
 12,000 20.44 20.44 20.06 0 0 0
16/02/2023
20.06
 14,000 20.06 20.06 19.99 0 0 0
15/02/2023
20.06
 17,605 20.06 20.21 20.06 0 0 0
14/02/2023
19.99
 17,502 20.06 20.21 19.99 0 0 0
13/02/2023
19.99
 9,800 19.69 20.06 19.69 0 0 0
10/02/2023
19.69
 1,500 19.47 19.69 19.47 0 0 0
09/02/2023
20.29
 10,800 19.32 20.29 19.32 0 0 0
08/02/2023
19.69
 5,800 19.32 19.69 19.32 0 0 0
07/02/2023
19.32
 3,100 19.40 19.40 19.32 0 0 0
06/02/2023
19.32
 6,600 19.32 19.32 19.25 0 0 0
03/02/2023
19.32
 5,246 19.17 20.06 19.17 0 0 0
02/02/2023
18.58
 100 18.58 18.58 18.58 0 0 0
01/02/2023
20.51
 516 18.58 20.51 18.58 0 0 0
31/01/2023
19.99
 1,200 20.06 20.06 19.99 0 0 0
30/01/2023
19.69
 16,000 17.32 20.44 17.32 0 0 0
27/01/2023
19.92
 7,048 20.06 20.06 19.92 0 0 0
19/01/2023
19.32
 2,200 19.32 19.32 19.32 0 0 0
18/01/2023
19.32
 10,912 19.32 19.32 19.32 0 0 0
17/01/2023
19.17
 17,900 18.80 19.32 18.80 0 0 0
16/01/2023
18.58
 2,200 18.43 18.58 18.43 0 0 0
13/01/2023
18.43
 300 18.43 18.43 18.43 0 0 0
12/01/2023
18.43
 0 18.43 18.43 18.43 0 0 0
11/01/2023
18.58
 5,900 18.21 18.58 18.21 0 0 0
10/01/2023
18.36
 1,000 18.43 18.43 18.06 0 0 0
09/01/2023
18.28
 2,500 18.28 18.50 18.28 0 0 0
06/01/2023
18.43
 5,000 18.28 18.43 18.28 0 0 0
05/01/2023
18.43
 1,000 18.21 18.43 18.21 0 0 0
04/01/2023
18.50
 400 18.50 18.50 18.50 0 0 0
03/01/2023
18.21
 3,402 18.21 18.21 18.21 0 0 0
30/12/2022
18.21
 7,141 17.09 18.21 17.09 0 0 0
29/12/2022
18.21
 2,000 18.21 18.21 18.21 0 0 0
28/12/2022
17.84
 2,000 17.84 17.84 17.84 0 0 0
27/12/2022
17.84
 1,000 17.84 17.84 17.84 0 0 0
26/12/2022
17.91
 2,600 17.91 17.91 17.84 0 0 0
23/12/2022
18.21
 39 18.21 18.21 18.21 0 0 0
22/12/2022
18.21
 452 18.21 18.21 18.21 0 0 0
21/12/2022
17.91
 1,000 17.91 17.91 17.91 0 0 0
20/12/2022
17.91
 606 17.91 17.91 17.91 0 0 0
19/12/2022
18.21
 100 18.21 18.21 18.21 0 0 0
16/12/2022
18.13
 4,803 18.21 18.21 18.13 0 0 0
15/12/2022
18.21
 1,603 17.09 18.21 17.09 0 0 0
14/12/2022
18.21
 3,500 18.21 18.21 18.21 0 0 0
13/12/2022
18.21
 330 18.21 18.21 18.21 0 0 0
12/12/2022
18.21
 1,800 18.21 18.21 18.21 0 0 0
09/12/2022
18.21
 2,153 18.21 18.21 18.21 0 0 0
08/12/2022
18.13
 400 18.21 18.21 18.13 0 0 0
07/12/2022
18.13
 0 18.13 18.13 18.13 0 0 0
06/12/2022
18.13
 160 18.13 18.13 18.13 0 0 0
05/12/2022
18.21
 7,152 18.73 18.73 18.13 0 0 0
02/12/2022
18.50
 6,710 17.84 18.50 17.84 0 0 0
01/12/2022
18.50
 15,401 18.50 18.88 18.50 0 0 0
30/11/2022
18.50
 102 18.50 18.50 18.50 0 0 0
29/11/2022
17.84
 1,347 18.88 18.88 17.84 0 0 0
28/11/2022
18.28
 600 18.28 18.28 18.28 0 0 0
25/11/2022
18.36
 3,330 18.36 18.36 18.21 0 0 0
24/11/2022
17.09
 1,020 17.09 17.09 17.09 0 0 0
23/11/2022
18.13
 110 18.13 18.13 18.13 0 0 0
22/11/2022
17.84
 2,200 17.09 17.84 17.09 0 0 0
21/11/2022
17.09
 3 17.09 17.09 17.09 0 0 0
18/11/2022
17.09
 2,900 17.09 17.09 17.09 0 0 0
17/11/2022
17.09
 432 17.09 17.09 17.09 0 0 0
16/11/2022
17.02
 22,200 16.94 17.02 16.94 0 0 0
15/11/2022
16.80
 1,366 17.09 17.09 16.80 0 0 0
14/11/2022
17.09
 3,800 17.46 17.46 17.09 0 0 0
11/11/2022
17.84
 1,253 16.35 17.84 16.35 0 0 0
10/11/2022
17.84
 6,101 17.84 17.84 17.69 0 0 0
09/11/2022
18.21
 19,600 18.21 18.21 18.21 0 0 0
08/11/2022
17.84
 2,600 18.21 18.21 17.84 0 0 0
07/11/2022
18.36
 4,705 18.43 18.43 17.46 0 0 0
04/11/2022
18.36
 11,800 18.36 18.36 18.28 0 0 0
03/11/2022
18.36
 24,300 18.36 18.36 18.36 0 0 0
02/11/2022
18.43
 5,410 18.36 18.43 18.36 0 0 0
01/11/2022
18.43
 8,220 18.43 18.43 18.36 0 0 0
31/10/2022
18.43
 5,075 18.43 18.43 18.43 0 0 0
28/10/2022
18.43
 128 18.43 18.43 18.43 0 0 0
27/10/2022
17.84
 0 17.84 17.84 17.84 0 0 0
26/10/2022
17.84
 100 17.84 17.84 17.84 0 0 0

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