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)
25/10/2022
17.84
 10,200 14.86 17.84 14.86 0 0 0
24/10/2022
17.46
 0 17.46 17.46 17.46 0 0 0
21/10/2022
17.46
 3,900 17.46 17.61 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 18.95 18.95 18.13 0 0 0
17/10/2022
18.65
 133 18.65 18.65 18.65 0 0 0
14/10/2022
18.58
 800 18.88 18.88 18.58 0 0 0
13/10/2022
18.73
 680 18.88 18.88 16.42 0 0 0
12/10/2022
18.28
 300 18.28 18.28 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 18.50 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 18.88 18.88 18.28 0 0 0
04/10/2022
18.36
 3,901 18.73 18.73 18.28 0 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 19.17 19.17 17.09 0 0 0
29/09/2022
18.88
 1,932 19.25 19.25 18.88 0 0 0
28/09/2022
19.77
 800 19.84 19.84 18.88 0 0 0
27/09/2022
18.58
 1,230 18.58 18.95 18.58 0 0 0
26/09/2022
18.88
 1,931 21.03 21.03 18.58 0 0 0
23/09/2022
18.58
 6,840 18.50 18.95 18.50 0 0 0
22/09/2022
18.21
 5,598 16.80 20.59 16.80 0 0 0
21/09/2022
18.88
 520 18.58 18.88 18.58 0 0 0
20/09/2022
18.65
 3,912 18.65 18.65 18.50 0 0 0
19/09/2022
18.95
 9,362 18.65 18.95 18.58 0 0 0
16/09/2022
19.69
 2,677 19.69 19.69 19.69 0 0 0
15/09/2022
18.65
 561 17.91 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 18.50 18.58 18.50 0 0 0
09/09/2022
18.58
 14,900 18.50 18.73 18.21 0 0 0
08/09/2022
18.43
 18,100 18.73 18.73 18.43 0 0 0
07/09/2022
18.58
 26,500 18.80 18.88 18.58 0 0 0
06/09/2022
18.73
 11,000 18.95 18.95 18.73 0 0 0
05/09/2022
18.88
 4,400 18.88 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 18.95 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 18.95 18.95 18.80 0 0 0
25/08/2022
18.88
 11,500 18.95 18.95 18.88 0 0 0
24/08/2022
18.88
 2,400 18.88 18.88 18.73 0 0 0
23/08/2022
18.80
 4,300 19.32 19.32 18.80 0 0 0
22/08/2022
18.80
 4,000 18.95 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 19.25 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 19.10 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 18.80 18.95 18.80 0 0 0
11/08/2022
18.65
 600 18.95 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 19.02 19.10 18.95 0 0 0
04/08/2022
18.80
 19,700 18.73 18.88 18.58 0 0 0
03/08/2022
18.88
 26,100 18.95 18.95 18.73 0 0 0
02/08/2022
18.88
 10,232 19.32 19.32 18.88 0 0 0
01/08/2022
18.95
 5,670 19.02 19.10 18.95 0 0 0
29/07/2022
19.32
 4,800 19.62 19.62 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 19.10 19.10 19.10 0 0 0
26/07/2022
19.17
 831 19.17 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 19.17 19.17 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 19.02 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 19.17 19.32 19.10 0 0 0
13/07/2022
18.73
 2,000 19.10 19.69 18.73 0 0 0
12/07/2022
19.69
 100 19.69 19.69 19.69 0 0 0
11/07/2022
18.65
 2,700 18.73 18.73 17.91 0 0 0
08/07/2022
19.02
 2,600 18.80 19.32 18.80 0 0 0
07/07/2022
18.73
 0 18.73 18.73 18.73 0 0 0
06/07/2022
19.99
 7,500 20.06 20.06 18.65 0 0 0
05/07/2022
18.65
 600 18.65 18.65 18.65 0 0 0
04/07/2022
20.06
 1,000 20.59 20.59 20.06 0 0 0
01/07/2022
20.29
 1,100 18.80 20.29 18.80 0 0 0
30/06/2022
20.59
 3,400 19.32 20.73 19.32 0 0 0
29/06/2022
19.62
 3,800 19.32 19.62 19.32 0 0 0
28/06/2022
20.06
 7,532 18.65 20.06 18.58 0 0 0
27/06/2022
18.80
 400 17.91 18.95 17.91 0 0 0
24/06/2022
18.36
 2,206 18.43 18.50 18.36 0 0 0
23/06/2022
18.36
 3,200 18.28 18.58 18.28 0 0 0
22/06/2022
18.21
 1,600 18.58 18.58 17.84 0 0 0
21/06/2022
18.58
 7,100 18.21 18.58 18.21 0 0 0
20/06/2022
18.21
 47,042 17.84 18.58 17.84 0 0 0
17/06/2022
18.06
 18,800 16.72 18.36 16.72 0 0 0
16/06/2022
19.69
 1,800 19.62 19.69 19.62 0 0 0
15/06/2022
19.32
 200 19.99 19.99 19.32 0 0 0
14/06/2022
19.40
 1,200 19.40 19.69 19.40 0 0 0
13/06/2022
19.40
 7,610 20.06 20.14 19.32 0 0 0
10/06/2022
20.21
 1,100 20.14 20.73 20.14 0 0 0
09/06/2022
20.21
 4,900 20.21 20.73 20.21 0 0 0
08/06/2022
20.21
 1,634 20.21 20.21 20.21 0 0 0
07/06/2022
20.06
 9,330 20.14 20.44 20.06 0 0 0
06/06/2022
20.66
 4,175 20.81 20.81 20.29 0 0 0

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