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)
28/06/2022
20.06
 7,532 18.80 20.06 18.58 0 0 0
27/06/2022
18.80
 400 18.36 18.95 17.91 0 0 0
24/06/2022
18.36
 2,206 18.36 18.50 18.36 0 0 0
23/06/2022
18.36
 3,200 18.21 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 18.06 18.58 17.84 18,000 0 0.4
17/06/2022
18.06
 18,800 19.69 19.69 16.72 0 0 0
16/06/2022
19.69
 1,800 19.32 19.69 19.62 0 0 0
15/06/2022
19.32
 200 19.40 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 20.21 20.21 19.32 0 0 0
10/06/2022
20.21
 1,100 20.21 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 20.06 20.21 20.21 0 0 0
07/06/2022
20.06
 9,330 20.66 20.66 20.06 0 7,600 -0.2
06/06/2022
20.66
 4,175 20.81 20.81 20.29 0 2,900 -0.1
03/06/2022
20.81
 100 20.51 20.81 20.81 0 0 0
02/06/2022
20.51
 1,300 20.44 20.51 20.51 0 0 0
01/06/2022
20.44
 4,600 20.66 20.66 20.44 0 0 0
31/05/2022
20.66
 14,200 20.81 20.88 20.44 0 0 0
30/05/2022
20.81
 712 20.96 20.96 20.81 0 0 0
27/05/2022
20.96
 3,310 20.81 20.96 20.73 0 0 0
26/05/2022
20.81
 11,800 21.55 21.55 20.81 0 0 0
25/05/2022
21.55
 1,000 20.88 21.55 20.81 0 0 0
24/05/2022
20.88
 1,700 20.96 21.03 20.88 0 0 0
23/05/2022
20.96
 2,500 21.55 21.55 20.96 0 0 0
20/05/2022
21.55
 4,300 21.70 21.85 21.55 0 0 0
19/05/2022: Cổ tức tiền mặt tỉ lệ: 20%
19/05/2022
21.70
 906 20.88 22.15 21.70 0 0 0
18/05/2022
20.88
 10,800 20.47 21.37 20.81 0 1,200 0.0
17/05/2022
20.47
 6,900 20.12 20.81 20.47 0 0 0
16/05/2022
20.12
 2,362 20.12 20.12 20.12 0 0 0
13/05/2022
20.12
 25,800 20.81 20.81 20.05 0 10,300 -0.3
12/05/2022
20.81
 5,100 21.16 21.51 20.81 0 2,000 -0.1
11/05/2022
21.16
 3,310 20.95 21.16 20.88 0 600 0.0
10/05/2022
20.95
 30,700 20.95 21.02 20.74 0 0 0
09/05/2022
20.95
 30,600 21.71 21.71 20.81 0 12,000 -0.4
06/05/2022
21.71
 74,700 21.71 21.85 21.71 0 41,000 -1.3
05/05/2022
21.71
 23,905 21.78 22.20 21.65 0 0 0
04/05/2022
21.78
 36,505 21.78 21.78 21.51 0 5,700 -0.2
29/04/2022
21.78
 4,900 21.85 21.85 21.78 0 0 0
28/04/2022
21.85
 814 21.44 21.85 21.71 0 0 0
27/04/2022
21.44
 1,200 21.44 22.13 21.44 0 0 0
26/04/2022
21.44
 14,600 21.51 21.51 20.88 0 0 0
25/04/2022
21.51
 63,617 21.85 21.85 20.81 0 0 0
22/04/2022
21.85
 20,400 22.27 22.27 21.51 0 0 0
21/04/2022
22.27
 47,500 22.20 22.34 21.51 0 0 0
20/04/2022
22.20
 32,100 22.20 22.48 22.06 0 0 0
19/04/2022
22.20
 15,500 22.20 22.34 22.06 0 0 0
18/04/2022
22.20
 17,600 22.55 22.55 22.13 0 0 0
15/04/2022
22.55
 3,500 22.55 22.55 22.48 0 0 0
14/04/2022
22.55
 13,400 22.55 22.55 22.41 0 0 0
13/04/2022
22.55
 30,300 22.20 22.55 21.92 0 0 0
12/04/2022
22.20
 41,908 22.34 22.48 21.85 0 0 0
08/04/2022
22.34
 33,450 22.55 22.55 22.34 3,000 0 0.1
07/04/2022
22.55
 86,345 22.55 22.62 22.27 0 0 0
06/04/2022
22.55
 5,249 22.69 22.69 22.20 0 0 0
05/04/2022
22.69
 3,300 22.41 22.76 22.41 0 0 0
04/04/2022
22.41
 31,042 22.34 22.55 22.13 0 6,300 -0.2
01/04/2022
22.34
 19,500 22.13 22.41 22.06 0 0 0
31/03/2022
22.13
 69 22.20 22.20 22.13 0 0 0
30/03/2022
22.20
 1,800 22.34 22.34 22.06 0 0 0
29/03/2022
22.34
 18,301 22.34 22.55 22.13 0 0 0
28/03/2022
22.34
 13,203 22.06 22.34 22.06 0 0 0
25/03/2022
22.06
 10,200 22.06 22.20 21.99 0 0 0
24/03/2022
22.06
 12,052 22.20 22.20 21.99 0 0 0
23/03/2022
22.20
 28,100 22.06 22.48 22.06 0 0 0
22/03/2022
22.06
 2,073 22.13 22.13 21.92 0 0 0
21/03/2022
22.13
 3,406 22.13 22.20 21.85 0 0 0
18/03/2022
22.13
 3,440 21.92 22.41 21.85 0 0 0
17/03/2022
21.92
 500 22.34 22.48 21.92 0 0 0
16/03/2022
22.34
 1,210 22.20 22.34 22.20 0 0 0
15/03/2022
22.20
 4,300 22.27 22.69 22.20 0 0 0
14/03/2022
22.27
 38,415 22.20 22.27 21.58 0 0 0
11/03/2022
22.20
 1,000 22.41 22.41 22.20 0 0 0
10/03/2022
22.41
 5,100 22.48 22.48 22.20 0 0 0
09/03/2022
22.48
 28,200 22.20 22.62 21.58 0 0 0
08/03/2022
22.20
 21,316 22.20 22.20 22.20 0 0 0
07/03/2022
22.20
 37,110 22.20 22.55 22.13 0 0 0
04/03/2022
22.20
 37,700 22.34 22.34 21.51 0 0 0
03/03/2022
22.34
 101,300 21.78 22.55 21.92 0 0 0
02/03/2022
21.78
 17,003 21.78 22.13 21.65 0 0 0
01/03/2022
21.78
 9,254 21.78 21.85 21.78 0 0 0
28/02/2022
21.78
 5,070 21.85 21.92 21.58 0 0 0
25/02/2022
21.85
 5,600 21.99 22.06 21.85 0 4,100 -0.1
24/02/2022
21.99
 11,195 21.92 21.99 21.65 0 0 0
23/02/2022
21.92
 5,200 21.92 22.06 21.92 0 0 0
22/02/2022
21.92
 10,300 21.99 22.06 21.85 0 0 0
21/02/2022
21.99
 6,700 22.13 22.13 21.85 0 0 0
18/02/2022
22.13
 1,329 22.13 22.13 21.85 0 0 0
17/02/2022
22.13
 12,164 22.20 22.20 22.13 0 3,900 -0.1
16/02/2022
22.20
 6,776 22.27 22.27 21.92 0 0 0
15/02/2022
22.27
 24,035 22.13 22.27 21.58 0 0 0
14/02/2022
22.13
 10,232 21.85 22.20 21.65 0 0 0
11/02/2022
21.85
 5,500 21.78 21.85 21.65 0 0 0
10/02/2022
21.78
 4,700 21.71 21.92 21.78 0 0 0
09/02/2022
21.71
 7,580 21.78 21.85 21.65 0 0 0
08/02/2022
21.78
 15,700 21.51 21.99 21.78 0 0 0
07/02/2022
21.51
 4,000 21.51 21.92 21.51 0 0 0
28/01/2022
21.51
 6,000 21.71 21.71 21.30 0 0 0

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