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
(2024-10-14) 		-0.10 -0.33% 121,000 0 0.0
29.50
30.50
30.40
2 tháng
(2024-09-16) 		-0.80 -2.56% 215,900 0 0.0
29.50
31.20
30.40
3 tháng
(2024-08-15) 		-0.30 -0.98% 335,100 0 0.0
29.50
31.20
30.40
6 tháng
(2024-05-17) 		0.90 3.05% 1,473,900 0 0.0
28.70
34
30.40
12 tháng
(2023-11-20) 		5.37 21.44% 2,208,300 0 0.0
24.66
34
30.40
24 tháng
(2022-11-24) 		10.63 53.78% 3,541,319 128,154 3.4
19.77
34
30.40
36 tháng
(2021-11-29) 		3.60 13.43% 6,040,734 60,254 1.4
19.42
34
30.40
60 tháng
(2019-12-10) 		18.68 159.45% 20,631,848 402,198 12.7
9.46
34
30.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2020
13.62
 6,528 13.99 13.99 13.62 0 0 0
16/06/2020
13.99
 6,600 13.84 14.06 13.84 0 1,600 -0.0
15/06/2020
13.84
 8,892 14.06 14.06 13.62 0 1,400 -0.0
12/06/2020
14.06
 10,155 13.99 14.06 13.84 0 1,500 -0.0
11/06/2020
13.99
 48,244 14.50 14.87 13.99 0 7,200 -0.1
10/06/2020
14.50
 11,112 14.43 14.65 14.36 0 2,000 -0.0
09/06/2020
14.43
 18,090 14.36 14.58 14.36 0 3,000 -0.1
08/06/2020
14.36
 38,766 14.28 14.50 14.28 0 6,600 -0.1
05/06/2020
14.28
 28,936 14.21 14.28 13.99 0 0 0
04/06/2020
14.21
 20,893 14.21 14.28 14.13 0 0 0
03/06/2020
14.21
 6,182 14.13 14.28 14.06 0 0 0
02/06/2020
14.13
 34,805 13.99 14.13 13.91 0 5,000 -0.1
01/06/2020
13.99
 25,699 13.99 14.13 13.91 0 0 0
29/05/2020
13.99
 23,410 13.84 13.99 13.84 0 0 0
28/05/2020
13.84
 32,190 14.13 14.13 13.84 0 0 0
27/05/2020
14.13
 48,462 14.06 14.28 13.99 0 0 0
26/05/2020
14.06
 58,671 13.91 14.43 13.62 0 0 0
25/05/2020
13.91
 58,620 13.10 14.36 13.25 0 0 0
22/05/2020
13.10
 16,967 13.32 13.40 13.10 0 0 0
21/05/2020
13.32
 45,963 13.25 13.32 13.03 100 0 0.0
20/05/2020
13.25
 11,955 12.96 13.25 12.81 0 0 0
19/05/2020
12.96
 16,885 12.88 13.25 12.88 0 0 0
18/05/2020
12.88
 9,045 12.74 12.96 12.59 0 0 0
15/05/2020
12.74
 40,270 13.32 13.32 12.66 0 0 0
14/05/2020
13.32
 29,510 13.40 13.40 13.18 0 0 0
13/05/2020
13.40
 57,484 13.69 13.69 13.25 0 0 0
12/05/2020
13.69
 35,200 13.47 13.77 13.40 0 0 0
11/05/2020: Cổ tức tiền mặt tỉ lệ: 20%
11/05/2020
13.47
 55,356 13.10 13.47 13.25 0 0 0
08/05/2020
13.10
 74,673 13.17 13.37 12.57 0 0 0
07/05/2020
13.17
 20,100 13.04 13.17 13.04 0 0 0
06/05/2020
13.04
 12,600 13.10 13.43 12.57 0 0 0
05/05/2020
13.10
 59,848 13.24 13.57 13.10 0 0 0
04/05/2020
13.24
 35,724 12.38 13.24 12.38 0 0 0
29/04/2020
12.38
 9,700 12.31 12.44 12.24 0 0 0
28/04/2020
12.31
 7,670 12.24 12.31 12.04 0 0 0
27/04/2020
12.24
 19,670 11.91 12.24 11.71 0 0 0
24/04/2020
11.91
 37,100 11.78 11.91 11.91 0 0 0
23/04/2020
11.78
 0 11.78 11.78 11.78 0 0 0
22/04/2020
11.78
 100 11.58 11.78 11.78 0 0 0
21/04/2020
11.58
 5,330 11.71 11.71 11.38 0 0 0
20/04/2020
11.71
 300 11.65 12.04 11.71 0 0 0
17/04/2020
11.65
 4,400 11.58 11.71 11.58 0 0 0
16/04/2020
11.58
 4,900 11.52 11.58 11.52 0 0 0
15/04/2020
11.52
 1,300 11.25 11.58 11.52 0 0 0
14/04/2020
11.25
 5,231 10.99 11.25 10.92 0 0 0
13/04/2020
10.99
 2,300 10.92 10.99 10.79 0 0 0
10/04/2020
10.92
 2,700 11.18 11.18 10.72 0 0 0
09/04/2020
11.18
 5,700 10.59 11.18 10.72 0 0 0
08/04/2020
10.59
 2,800 10.46 10.92 10.46 0 0 0
07/04/2020
10.46
 6,196 10.26 10.92 10.39 0 0 0
06/04/2020
10.26
 25,700 10.46 10.52 10.13 0 0 0
03/04/2020
10.46
 600 10.26 10.59 10.46 0 0 0
01/04/2020
10.26
 10,200 10.13 10.26 9.79 0 0 0
31/03/2020
10.13
 6,300 10.13 10.26 10.13 0 0 0
30/03/2020
10.13
 2,900 10.46 10.46 10.13 0 0 0
27/03/2020
10.46
 1,630 10.39 10.59 10.46 0 0 0
26/03/2020
10.39
 7,100 10.32 10.46 10.32 0 0 0
25/03/2020
10.32
 3,050 10.39 10.39 10.26 0 0 0
24/03/2020
10.39
 16,600 9.46 10.39 9.93 0 0 0
23/03/2020
9.46
 51,900 11.12 11.25 9.46 0 0 0
20/03/2020
11.12
 3,700 11.05 11.12 11.12 0 0 0
19/03/2020
11.05
 7,850 10.99 11.12 11.05 0 0 0
18/03/2020
10.99
 3,215 11.12 11.12 10.99 0 0 0
17/03/2020
11.12
 18,825 11.25 11.25 11.12 0 0 0
16/03/2020
11.25
 3,800 11.18 11.25 11.18 0 0 0
13/03/2020
11.18
 1,500 11.52 11.52 11.18 0 0 0
12/03/2020
11.52
 90 11.45 11.52 11.52 0 0 0
11/03/2020
11.45
 2,700 11.91 11.91 11.45 0 0 0
10/03/2020
11.91
 2,400 11.25 11.91 11.25 0 0 0
09/03/2020
11.25
 2,640 11.85 11.85 11.25 0 0 0
06/03/2020
11.85
 6,325 11.52 11.85 11.52 0 0 0
05/03/2020
11.52
 3,000 11.58 11.65 11.52 0 0 0
04/03/2020
11.58
 6,806 11.25 11.58 11.32 0 0 0
03/03/2020
11.25
 13,100 11.12 11.32 11.12 0 0 0
02/03/2020
11.12
 6,800 11.25 11.25 11.12 0 0 0
28/02/2020
11.25
 17,100 11.58 11.58 11.25 0 0 0
27/02/2020
11.58
 3,100 11.25 11.58 11.52 0 0 0
26/02/2020
11.25
 530 11.58 11.58 11.25 0 0 0
25/02/2020
11.58
 20,200 11.58 11.58 10.92 0 0 0
24/02/2020
11.58
 2,100 11.91 11.91 11.58 0 0 0
21/02/2020
11.91
 7,800 11.91 11.91 11.91 0 0 0
20/02/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13.3 (Volume + 13.30%, Ratio=0.13)
20/02/2020
11.91
 7,220 11.91 13.30 11.85 0 0 0
19/02/2020
11.92
 45,282 11.77 11.92 11.67 0 0 0
18/02/2020
11.77
 24,091 11.72 11.92 11.72 0 0 0
17/02/2020
11.72
 40,806 11.47 11.82 11.47 0 0 0
14/02/2020
11.47
 2,500 11.47 11.47 11.27 0 0 0
13/02/2020
11.47
 7,500 11.47 11.47 10.23 0 0 0
12/02/2020
11.47
 18,301 11.77 11.87 11.42 0 0 0
11/02/2020
11.77
 1,320 11.82 11.82 11.77 0 0 0
10/02/2020
11.82
 34,504 10.92 11.82 11.17 0 0 0
07/02/2020
10.92
 1,000 11.17 11.17 10.92 0 0 0
06/02/2020
11.17
 2,200 11.02 11.17 10.97 0 0 0
05/02/2020
11.02
 6,301 10.82 11.02 10.87 1,000 0 0.0
04/02/2020
10.82
 9,300 10.67 10.82 10.72 0 0 0
03/02/2020
10.67
 100 10.92 10.92 10.67 0 0 0
31/01/2020
10.92
 9,000 10.87 10.97 10.67 0 0 0
30/01/2020
10.87
 100 11.67 11.67 10.87 0 0 0
22/01/2020
11.67
 11,720 10.92 11.67 10.77 0 0 0
21/01/2020
10.92
 5,542 11.02 11.02 10.67 0 0 0
20/01/2020
11.02
 0 10.92 11.02 11.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |