CTCP Kho Vận Tân Cảng (tcw)

30
0.10
(0.33%)
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
(2024-10-23) 		0.20 0.67% 142,214 0 0.0
29.50
30.50
30
2 tháng
(2024-09-23) 		-0.30 -0.99% 244,109 0 0.0
29.50
31
30
3 tháng
(2024-08-26) 		-1 -3.23% 343,172 0 0.0
29.50
31.20
30
6 tháng
(2024-05-27) 		0.70 2.39% 1,342,567 0 0.0
29
34
30
12 tháng
(2023-11-28) 		4.97 19.84% 2,237,380 0 0.0
24.66
34
30
24 tháng
(2022-12-05) 		8.94 42.46% 3,554,909 128,154 3.4
20.63
34
30
36 tháng
(2021-12-08) 		3.52 13.30% 5,891,816 31,254 0.4
19.42
34
30
60 tháng
(2019-12-19) 		17.94 148.66% 20,661,827 402,198 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)
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
05/11/2020
16.27
 1,639 16.20 16.27 16.20 0 0 0
04/11/2020
16.20
 2,420 16.20 16.34 16.05 0 0 0
03/11/2020
16.20
 13,752 16.20 16.20 16.05 0 0 0
02/11/2020
16.20
 1,900 15.97 16.34 15.97 0 0 0
30/10/2020
15.97
 1,140 15.90 15.97 15.97 0 0 0
29/10/2020
15.90
 14,035 16.27 16.27 15.83 0 0 0
28/10/2020
16.27
 38,300 16.56 16.56 16.27 0 0 0
27/10/2020
16.56
 6,012 16.56 16.93 16.42 0 0 0
26/10/2020
16.56
 3,810 16.49 16.64 16.49 0 0 0
23/10/2020
16.49
 10,309 16.49 16.56 16.42 0 0 0
22/10/2020
16.49
 11,391 16.42 16.49 16.42 0 0 0
21/10/2020
16.42
 6,933 16.49 16.49 16.42 0 3,192 -0.1
20/10/2020
16.49
 6,900 16.49 16.56 16.42 0 0 0
19/10/2020
16.49
 8,100 16.49 16.49 16.42 0 0 0
16/10/2020
16.49
 26,000 16.49 16.64 16.42 0 0 0
15/10/2020
16.49
 35,600 16.56 16.71 16.42 0 0 0
14/10/2020
16.56
 21,703 16.56 16.64 16.56 0 0 0
13/10/2020
16.56
 23,700 16.56 16.64 16.49 0 0 0
12/10/2020
16.56
 22,700 16.56 16.64 16.49 0 0 0
09/10/2020
16.56
 13,107 16.49 16.64 16.42 0 0 0
08/10/2020
16.49
 50,050 16.49 16.78 16.49 0 0 0
07/10/2020
16.49
 20,196 16.56 16.56 16.42 0 0 0
06/10/2020
16.56
 34,762 16.93 16.93 16.34 0 0 0
05/10/2020
16.93
 25,167 16.56 16.93 16.56 0 0 0
02/10/2020
16.56
 77,963 16.34 16.93 16.34 0 4,600 -0.1
01/10/2020
16.34
 72,963 15.61 16.34 15.75 0 0 0
30/09/2020
15.61
 12,630 15.24 15.75 15.31 0 0 0
29/09/2020
15.24
 33,664 15.46 15.46 15.24 0 0 0
28/09/2020
15.46
 5,066 15.46 15.46 15.31 0 0 0
25/09/2020
15.46
 50,044 15.53 15.53 15.31 0 0 0
24/09/2020
15.53
 4,020 15.53 15.53 15.46 0 0 0
23/09/2020
15.53
 18,213 15.61 15.68 15.46 0 0 0
22/09/2020
15.61
 19,751 15.83 15.83 15.53 0 600 -0.0
21/09/2020
15.83
 23,091 15.83 15.83 15.75 0 0 0
18/09/2020
15.83
 19,600 15.68 15.97 15.68 0 0 0
17/09/2020
15.68
 26,141 15.68 15.83 15.68 0 0 0
16/09/2020
15.68
 45,893 15.61 16.05 15.61 0 64 -0.0
15/09/2020
15.61
 17,400 15.31 15.61 15.39 0 0 0
14/09/2020
15.31
 21,300 15.46 15.46 15.31 0 0 0
11/09/2020
15.46
 12,263 15.46 15.61 15.39 0 0 0
10/09/2020
15.46
 27,615 15.46 15.53 15.31 0 0 0
09/09/2020
15.46
 14,600 15.39 15.46 15.31 0 0 0
08/09/2020
15.39
 14,230 15.46 15.46 15.24 0 0 0
07/09/2020
15.46
 11,500 15.31 16.71 15.24 0 0 0
04/09/2020
15.31
 19,490 15.24 15.31 15.09 0 0 0
03/09/2020
15.24
 21,830 15.39 15.39 15.02 0 4,700 -0.1
01/09/2020
15.39
 16,964 15.09 15.39 15.02 0 0 0
31/08/2020
15.09
 24,862 15.61 15.61 14.94 0 0 0
28/08/2020
15.61
 39,564 15.61 15.68 15.39 200 0 0.0
27/08/2020
15.61
 20,209 15.68 15.68 15.39 0 0 0
26/08/2020
15.68
 18,689 16.12 16.12 15.46 0 0 0
25/08/2020
16.12
 34,846 15.24 17.23 15.24 300 0 0.0
24/08/2020
15.24
 42,869 15.09 15.46 15.09 9,300 0 0.2
21/08/2020
15.09
 26,372 15.46 15.46 15.02 0 0 0
20/08/2020
15.46
 40,500 15.31 15.75 15.31 0 0 0
19/08/2020
15.31
 50,289 14.94 15.39 14.94 4,500 0 0.1
18/08/2020
14.94
 72,259 15.09 15.46 14.72 0 0 0
17/08/2020
15.09
 37,000 14.80 15.09 14.80 5,800 0 0.1
14/08/2020
14.80
 57,180 14.94 15.09 14.58 4,200 0 0.1
13/08/2020
14.94
 116,607 13.91 14.94 13.91 0 0 0
12/08/2020
13.91
 21,000 13.84 13.91 13.77 0 0 0
11/08/2020
13.84
 24,730 13.69 13.91 13.69 0 0 0
10/08/2020
13.69
 23,945 13.62 13.84 13.62 100 0 0.0
07/08/2020
13.62
 19,300 13.69 13.69 13.62 0 0 0
06/08/2020
13.69
 20,500 13.62 13.69 13.55 0 0 0
05/08/2020
13.62
 9,562 13.55 13.62 13.47 0 0 0
04/08/2020
13.55
 43,070 13.62 13.69 13.55 100 900 -0.0
03/08/2020
13.62
 13,620 13.47 13.62 13.55 0 0 0
31/07/2020
13.47
 10,000 13.69 13.69 13.47 0 0 0
30/07/2020
13.69
 4,462 13.40 13.69 13.62 0 0 0
29/07/2020
13.40
 10,557 13.62 13.62 13.25 0 0 0
28/07/2020
13.62
 17,901 13.18 13.62 13.25 0 0 0
27/07/2020
13.18
 23,129 13.84 13.84 13.18 0 0 0
24/07/2020
13.84
 23,000 13.91 13.91 13.62 0 0 0
23/07/2020
13.91
 15,600 13.99 13.99 13.91 0 0 0
22/07/2020
13.99
 16,600 13.84 13.99 13.91 0 0 0
21/07/2020
13.84
 130 13.84 13.84 13.84 0 0 0
20/07/2020
13.84
 17,500 13.84 13.99 13.84 0 0 0
17/07/2020
13.84
 15,875 13.99 13.99 13.84 0 0 0
16/07/2020
13.99
 10,150 13.99 13.99 13.99 0 0 0
15/07/2020
13.99
 8,150 13.99 13.99 13.91 0 0 0
14/07/2020
13.99
 5,700 13.99 14.06 13.99 0 0 0
13/07/2020
13.99
 3,500 13.91 13.99 13.99 0 0 0
10/07/2020
13.91
 15,010 13.91 13.91 13.84 0 0 0
09/07/2020
13.91
 5,240 13.91 13.91 13.91 0 0 0
08/07/2020
13.91
 25,914 13.91 13.91 13.91 0 0 0
07/07/2020
13.91
 333 13.77 13.91 13.91 0 0 0
06/07/2020
13.77
 899 13.84 13.84 13.77 0 0 0
03/07/2020
13.84
 4,967 13.62 13.99 13.77 0 0 0
02/07/2020
13.62
 12,600 13.99 13.99 13.47 0 3,100 -0.1
01/07/2020
13.99
 2,100 13.84 13.99 13.91 0 0 0
30/06/2020
13.84
 36,027 13.47 14.28 13.40 0 0 0
29/06/2020
13.47
 13,556 13.91 13.91 13.40 0 0 0
26/06/2020
13.91
 1,300 13.91 13.91 13.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |