CTCP Kho Vận Tân Cảng (tcw)

29.60
0.10
(0.34%)
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
(2026-08-19) 		0.40 1.37% 55,700 0 0
29.20
32
29.60
2 tháng
(2026-07-20) 		0.30 1.02% 124,100 0 0
28.70
32
29.60
3 tháng
(2026-06-22) 		-0.40 -1.33% 209,600 0 0
28.70
32
29.60
6 tháng
(2026-03-23) 		0.64 2.19% 516,700 0 0
27.57
32
29.60
12 tháng
(2025-09-23) 		0.54 1.87% 1,511,200 0 0
27.57
32
29.60
24 tháng
(2024-09-30) 		3.40 12.99% 5,967,008 0 0
23.26
35.83
29.60
36 tháng
(2023-10-04) 		7.88 36.25% 8,006,603 0 0
19.95
35.83
29.60
60 tháng
(2021-10-14) 		6.78 29.68% 12,788,354 -16,600 -0.4
16.80
35.83
29.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
17.09
 432 17.02 17.09 17.09 400 0 0.0
16/11/2022
17.02
 22,200 16.80 17.02 16.94 100 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 17.84 17.84 17.09 0 0 0
11/11/2022
17.84
 1,253 17.84 17.84 16.35 0 0 0
10/11/2022
17.84
 6,101 18.21 18.21 17.69 0 0 0
09/11/2022
18.21
 19,600 17.84 18.21 18.21 0 0 0
08/11/2022
17.84
 2,600 18.36 18.36 17.84 0 0 0
07/11/2022
18.36
 4,705 18.36 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 18.43 18.43 18.36 0 5,300 -0.1
02/11/2022
18.43
 5,410 18.43 18.43 18.36 0 1,100 0.0
01/11/2022
18.43
 8,200 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 17.84 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
25/10/2022
17.84
 10,200 17.46 17.84 14.86 9,500 100 0.2
24/10/2022
17.46
 0 17.46 17.46 17.46 0 0 0
21/10/2022
17.46
 3,900 18.65 18.65 17.46 0 0 0
20/10/2022
18.65
 100 18.65 18.65 18.65 0 0 0
19/10/2022
18.65
 111 18.13 18.65 18.65 0 0 0
18/10/2022
18.13
 310 18.65 18.95 18.13 0 0 0
17/10/2022
18.65
 133 18.58 18.65 18.65 0 0 0
14/10/2022
18.58
 800 18.73 18.88 18.58 500 0 0.0
13/10/2022
18.73
 680 18.28 18.88 16.42 0 0 0
12/10/2022
18.28
 300 18.80 18.80 18.28 0 0 0
11/10/2022
18.80
 300 18.28 18.88 18.80 0 0 0
10/10/2022
18.28
 460 17.61 19.02 17.69 0 0 0
07/10/2022
17.61
 3,847 18.21 18.50 17.46 0 0 0
06/10/2022
18.21
 1,500 18.28 19.02 18.21 0 0 0
05/10/2022
18.28
 6,402 18.36 18.88 18.28 0 5,600 -0.1
04/10/2022
18.36
 3,901 18.73 18.73 18.28 0 800 0.0
03/10/2022
18.73
 6,645 18.80 18.80 18.73 0 0 0
30/09/2022
18.80
 7,451 18.88 19.17 17.09 0 0 0
29/09/2022
18.88
 1,932 19.77 19.77 18.88 0 0 0
28/09/2022
19.77
 800 18.58 19.84 18.88 0 0 0
27/09/2022
18.58
 1,230 18.88 18.95 18.58 0 0 0
26/09/2022
18.88
 1,900 18.58 21.03 18.58 0 0 0
23/09/2022
18.58
 6,800 18.21 18.95 18.50 0 0 0
22/09/2022
18.21
 5,598 18.88 20.59 16.80 0 0 0
21/09/2022
18.88
 520 18.65 18.88 18.58 0 0 0
20/09/2022
18.65
 3,912 18.95 18.95 18.50 0 0 0
19/09/2022
18.95
 9,362 19.69 19.69 18.58 0 0 0
16/09/2022
19.69
 2,600 18.65 19.69 19.69 0 0 0
15/09/2022
18.65
 561 18.80 21.25 17.91 0 0 0
14/09/2022
18.80
 8,955 18.50 18.80 18.50 0 0 0
13/09/2022
18.50
 1,011 18.50 18.50 18.50 0 0 0
12/09/2022
18.50
 11,017 18.58 18.58 18.50 0 0 0
09/09/2022
18.58
 14,900 18.43 18.73 18.21 0 0 0
08/09/2022
18.43
 18,100 18.58 18.73 18.43 0 0 0
07/09/2022
18.58
 26,500 18.73 18.88 18.58 0 0 0
06/09/2022
18.73
 11,000 18.88 18.95 18.73 0 5,900 -0.1
05/09/2022
18.88
 4,400 18.80 18.88 18.88 0 0 0
31/08/2022
18.80
 3,600 18.80 18.80 18.73 0 0 0
30/08/2022
18.80
 1,710 18.88 18.95 18.73 0 0 0
29/08/2022
18.88
 4,900 18.80 18.88 18.58 0 0 0
26/08/2022
18.80
 1,900 18.88 18.95 18.80 0 0 0
25/08/2022
18.88
 11,500 18.88 18.95 18.88 100 0 0.0
24/08/2022
18.88
 2,400 18.80 18.88 18.73 0 0 0
23/08/2022
18.80
 4,300 18.80 19.32 18.80 0 0 0
22/08/2022
18.80
 4,000 18.88 18.95 18.73 0 0 0
19/08/2022
18.88
 3,500 18.95 18.95 18.88 0 0 0
18/08/2022
18.95
 3,750 18.88 19.25 18.95 0 0 0
17/08/2022
18.88
 200 18.88 18.88 18.88 0 0 0
16/08/2022
18.88
 200 18.88 19.10 18.88 0 0 0
15/08/2022
18.88
 2,400 18.95 18.95 18.80 0 0 0
12/08/2022
18.95
 3,633 18.65 18.95 18.80 0 0 0
11/08/2022
18.65
 600 18.80 18.95 18.65 0 0 0
10/08/2022
18.80
 1,300 18.80 18.80 18.80 0 0 0
09/08/2022
18.80
 15,300 18.95 19.17 18.58 0 0 0
08/08/2022
18.95
 2,240 18.95 18.95 18.95 0 0 0
05/08/2022
18.95
 1,800 18.80 19.10 18.95 0 0 0
04/08/2022
18.80
 19,700 18.88 18.88 18.58 100 0 0.0
03/08/2022
18.88
 26,100 18.88 18.95 18.73 0 6,100 -0.2
02/08/2022
18.88
 10,232 18.95 19.32 18.88 0 0 0
01/08/2022
18.95
 5,670 19.32 19.32 18.95 0 0 0
29/07/2022
19.32
 4,800 19.99 19.99 18.65 0 0 0
28/07/2022
19.99
 400 19.10 19.99 19.10 0 0 0
27/07/2022
19.10
 1,400 19.17 19.17 19.10 0 0 0
26/07/2022
19.17
 831 19.10 19.17 19.10 0 0 0
25/07/2022
19.10
 8,801 19.17 19.17 19.10 0 0 0
22/07/2022
19.17
 1,000 19.32 19.32 19.17 0 0 0
21/07/2022
19.32
 300 19.32 19.32 19.32 0 0 0
20/07/2022
19.32
 2,900 19.32 19.32 19.10 0 0 0
19/07/2022
19.32
 100 19.32 19.32 19.32 0 0 0
18/07/2022
19.32
 2,000 19.32 19.32 18.65 0 0 0
15/07/2022
19.32
 3,500 19.32 19.32 19.32 0 0 0
14/07/2022
19.32
 5,200 18.73 19.32 19.10 0 0 0
13/07/2022
18.73
 2,000 19.69 19.69 18.73 0 0 0
12/07/2022
19.69
 100 18.65 19.69 19.69 0 0 0
11/07/2022
18.65
 2,700 19.02 19.02 17.91 100 0 0.0
08/07/2022
19.02
 2,600 18.73 19.32 18.80 0 0 0
07/07/2022
18.73
 0 19.99 18.73 18.73 0 0 0
06/07/2022
19.99
 7,500 18.65 20.06 18.65 0 6,100 -0.2
05/07/2022
18.65
 600 20.06 20.06 18.65 0 0 0
04/07/2022
20.06
 1,000 20.29 20.59 20.06 0 0 0
01/07/2022
20.29
 1,100 20.59 20.59 18.80 0 0 0
30/06/2022
20.59
 3,400 19.62 20.73 19.32 0 0 0
29/06/2022
19.62
 3,800 20.06 20.06 19.32 0 0 0

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