CTCP Kho Vận Tân Cảng (tcw)

30
-0.10
(-0.33%)

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)
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
25/06/2020
13.91
30,118 13.99 13.99 13.62 0 0 0
24/06/2020
13.99
2,250 14.06 14.13 13.99 0 0 0
23/06/2020
14.06
1,033 13.99 14.13 14.06 0 0 0
22/06/2020
13.99
14,661 14.21 14.21 13.84 0 4,400 -0.1
19/06/2020
14.21
10,000 13.69 14.21 13.62 0 600 -0.0
18/06/2020
13.69
10,978 13.62 13.84 13.47 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |