CTCP Kho Vận Tân Cảng (tcw)

30
0
(0%)
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
(2024-10-15) 		-0.30 -0.99% 128,000 0 0.0
29.50
30.50
30
2 tháng
(2024-09-16) 		-1.20 -3.85% 226,200 0 0.0
29.50
31.20
30
3 tháng
(2024-08-16) 		-0.50 -1.64% 344,600 0 0.0
29.50
31.20
30
6 tháng
(2024-05-20) 		1 3.45% 1,432,700 0 0.0
28.70
34
30
12 tháng
(2023-11-20) 		4.97 19.84% 2,218,600 0 0.0
24.66
34
30
24 tháng
(2022-11-25) 		8.77 41.31% 3,550,719 128,154 3.4
20.63
34
30
36 tháng
(2021-11-30) 		2.72 9.96% 6,030,333 54,854 1.2
19.42
34
30
60 tháng
(2019-12-11) 		17.99 149.69% 20,641,147 402,198 12.7
9.46
34
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/04/2021
22.45
 18,106 22.67 22.82 22.38 4,000 0 0.1
01/04/2021
22.67
 29,600 22.31 22.67 22.23 600 0 0.0
31/03/2021
22.31
 13,208 22.31 22.45 22.23 0 0 0
30/03/2021
22.31
 19,000 22.38 22.60 22.16 7,500 0 0.2
29/03/2021
22.38
 19,630 22.38 22.67 22.16 0 0 0
26/03/2021
22.38
 77,300 22.45 22.45 21.35 4,000 0 0.1
25/03/2021
22.45
 42,800 22.53 22.53 22.23 10,900 0 0.3
24/03/2021
22.53
 67,780 23.04 23.04 22.23 23,400 0 0.7
23/03/2021
23.04
 81,073 22.60 23.56 22.38 12,000 0 0.4
22/03/2021
22.60
 42,492 22.45 22.60 22.16 4,000 0 0.1
19/03/2021
22.45
 92,967 22.60 22.60 21.79 28,000 0 0.8
18/03/2021
22.60
 38,494 22.31 22.82 22.38 0 0 0
17/03/2021
22.31
 112,519 22.75 23.56 22.16 15,500 0 0.5
16/03/2021
22.75
 154,175 21.05 22.82 21.20 0 0 0
15/03/2021
21.05
 11,100 20.91 21.20 20.91 1,100 0 0.0
12/03/2021
20.91
 18,600 20.91 21.05 20.91 0 0 0
11/03/2021
20.91
 33,400 20.91 20.91 20.83 4,000 0 0.1
10/03/2021
20.91
 45,182 20.98 20.98 20.69 12,000 0 0.3
09/03/2021
20.98
 10,244 20.98 20.98 20.83 4,000 0 0.1
08/03/2021
20.98
 75,892 21.05 21.13 20.83 16,000 0 0.5
05/03/2021
21.05
 11,213 20.91 21.05 20.91 4,000 0 0.1
04/03/2021
20.91
 17,808 21.20 21.35 20.91 8,000 0 0.2
03/03/2021
21.20
 17,370 21.05 21.20 20.98 3,200 0 0.1
02/03/2021
21.05
 15,042 21.05 21.20 20.98 4,000 600 0.1
01/03/2021
21.05
 14,080 21.20 21.35 20.91 0 0 0
26/02/2021
21.20
 36,824 20.83 21.20 20.69 6,100 0 0.2
25/02/2021
20.83
 33,841 20.83 21.05 20.83 4,000 0 0.1
24/02/2021
20.83
 22,105 20.83 20.98 20.83 0 0 0
23/02/2021
20.83
 21,045 20.76 20.83 20.76 4,000 0 0.1
22/02/2021
20.76
 23,810 20.69 21.28 20.76 5,400 0 0.2
19/02/2021
20.69
 16,100 20.61 20.83 20.61 1,700 0 0.0
18/02/2021
20.61
 2,600 20.69 20.83 20.61 0 0 0
17/02/2021
20.69
 21,100 20.47 20.69 20.61 0 0 0
09/02/2021
20.47
 5,100 20.02 20.47 20.02 1,800 0 0
08/02/2021
20.02
 13,100 20.32 21.28 20.02 6,700 0 0
05/02/2021
20.32
 11,464 20.10 20.39 20.02 300 0 0.0
04/02/2021
20.10
 6,115 19.95 20.24 20.02 500 0 0.0
03/02/2021
19.95
 8,305 19.73 19.95 19.66 1,200 0 0.0
02/02/2021
19.73
 12,700 19.43 19.73 19.43 100 4,700 -0.1
01/02/2021
19.43
 14,300 19.51 19.88 19.43 5,400 0 0.1
29/01/2021
19.51
 59,000 18.99 19.95 19.36 0 0 0
28/01/2021
18.99
 137,444 20.47 20.47 17.82 39,000 0 1.1
27/01/2021
20.47
 48,030 20.69 20.83 20.47 14,400 0 0.4
26/01/2021
20.69
 46,000 20.69 20.69 20.61 13,400 0 0.4
25/01/2021
20.69
 24,623 20.69 20.76 20.61 9,100 0 0.3
22/01/2021
20.69
 16,800 20.54 20.76 20.47 0 0 0
21/01/2021
20.54
 8,900 20.32 20.61 19.73 0 0 0
20/01/2021
20.32
 50,951 20.24 20.32 19.51 0 0 0
19/01/2021
20.24
 60,219 21.13 21.13 19.51 0 0 0
18/01/2021
21.13
 28,112 20.98 21.35 21.05 0 700 -0.0
15/01/2021
20.98
 26,229 20.69 23.85 20.76 0 0 0
14/01/2021
20.69
 41,810 21.28 21.28 20.61 0 0 0
13/01/2021
21.28
 75,036 21.20 21.72 20.83 0 0 0
12/01/2021
21.20
 61,000 21.05 21.20 20.76 0 0 0
11/01/2021
21.05
 33,700 20.98 21.05 20.61 0 0 0
08/01/2021
20.98
 43,800 21.20 21.20 20.61 0 4,000 -0.1
07/01/2021
21.20
 196,000 20.02 21.20 19.95 0 64,000 -1.8
06/01/2021
20.02
 74,900 20.02 20.02 19.88 0 13,900 -0.4
05/01/2021
20.02
 85,755 19.80 20.10 19.51 0 25,000 -0.7
04/01/2021
19.80
 67,600 19.58 19.80 19.43 0 21,500 -0.6
31/12/2020
19.58
 14,400 19.51 19.58 19.43 0 4,500 -0.1
30/12/2020
19.51
 24,576 19.58 19.66 19.36 0 3,300 -0.1
29/12/2020
19.58
 27,700 19.58 19.66 19.14 0 0 0
28/12/2020
19.58
 13,100 19.88 19.88 19.58 0 0 0
25/12/2020
19.88
 11,500 20.02 20.02 19.88 0 200 -0.0
24/12/2020
20.02
 73,300 19.07 20.61 19.07 0 17,000 -0.4
23/12/2020
19.07
 32,067 18.92 19.14 18.85 0 24,400 -0.6
22/12/2020
18.92
 25,240 18.92 18.99 18.77 0 0 0
21/12/2020
18.92
 28,670 18.99 19.07 18.92 700 3,700 -0.1
18/12/2020
18.99
 35,388 18.92 19.07 18.77 0 12,500 -0.3
17/12/2020
18.92
 19,500 18.92 18.99 18.92 0 6,600 -0.2
16/12/2020
18.92
 29,196 18.99 18.99 18.85 0 2,800 -0.0
15/12/2020
18.99
 27,601 18.99 18.99 18.77 0 2,800 -0.1
14/12/2020
18.99
 16,473 18.85 19.07 18.77 0 11,500 -0.3
11/12/2020
18.85
 16,561 18.99 18.99 18.77 0 0 0
10/12/2020
18.99
 13,610 19.21 19.21 18.92 0 0 0
09/12/2020
19.21
 45,533 19.29 19.29 18.92 0 1,200 -0.0
08/12/2020
19.29
 36,386 19.14 19.29 18.99 0 9,000 -0.2
07/12/2020
19.14
 26,400 19.21 19.43 19.14 0 11,500 -0.3
04/12/2020
19.21
 18,007 19.36 19.36 18.92 0 0 0
03/12/2020
19.36
 61,080 19.51 19.51 18.92 0 0 0
02/12/2020
19.51
 69,300 19.07 19.51 19.07 0 0 0
01/12/2020
19.07
 50,900 18.70 19.14 18.55 0 0 0
30/11/2020
18.70
 13,000 18.77 18.92 18.63 0 0 0
27/11/2020
18.77
 31,600 18.92 18.92 18.40 0 0 0
26/11/2020
18.92
 15,300 18.92 19.07 18.77 0 0 0
25/11/2020
18.92
 15,900 18.99 18.99 18.70 0 0 0
24/11/2020
18.99
 60,300 18.92 19.29 18.70 0 0 0
23/11/2020
18.92
 79,500 18.70 19.51 18.70 0 0 0
20/11/2020
18.70
 68,684 18.04 18.77 18.18 0 0 0
19/11/2020
18.04
 34,390 17.59 18.40 17.59 0 0 0
18/11/2020
17.59
 29,077 17.37 17.67 17.52 0 0 0
17/11/2020
17.37
 31,289 17.59 17.67 17.01 0 0 0
16/11/2020
17.59
 47,923 17.15 17.67 17.08 0 0 0
13/11/2020
17.15
 22,798 16.93 17.15 16.86 1,000 0 0.0
12/11/2020
16.93
 34,883 16.27 16.93 16.34 0 0 0
11/11/2020
16.27
 3,000 16.27 16.34 16.27 0 0 0
10/11/2020
16.27
 6,900 16.42 16.42 16.27 0 0 0
09/11/2020
16.42
 6,725 16.27 16.42 16.34 0 0 0
06/11/2020
16.27
 1,548 16.27 16.27 16.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |