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)
03/06/2022
20.81
 100 20.81 20.81 20.81 0 0 0
02/06/2022
20.51
 1,300 20.51 20.51 20.51 0 0 0
01/06/2022
20.44
 4,600 20.59 20.59 20.44 0 0 0
31/05/2022
20.66
 14,200 20.88 20.88 20.44 0 0 0
30/05/2022
20.81
 712 20.81 20.88 20.81 0 0 0
27/05/2022
20.96
 3,310 20.96 20.96 20.73 0 0 0
26/05/2022
20.81
 11,800 21.18 21.18 20.81 0 0 0
25/05/2022
21.55
 1,000 21.55 21.55 20.81 0 0 0
24/05/2022
20.88
 1,700 21.03 21.03 20.88 0 0 0
23/05/2022
20.96
 2,500 21.48 21.48 20.96 0 0 0
20/05/2022
21.55
 4,300 21.85 21.85 21.55 0 0 0
19/05/2022: Cổ tức tiền mặt tỉ lệ: 20%
19/05/2022
21.70
 906 22.15 22.15 21.70 0 0 0
18/05/2022
20.88
 10,800 20.81 21.37 20.81 0 0 0
17/05/2022
20.47
 6,900 20.47 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 20.12 20.81 20.05 0 0 0
12/05/2022
20.81
 5,100 21.51 21.51 20.81 0 0 0
11/05/2022
21.16
 3,310 20.88 21.16 20.88 0 0 0
10/05/2022
20.95
 30,700 21.02 21.02 20.74 0 0 0
09/05/2022
20.95
 30,600 20.81 21.30 20.81 0 0 0
06/05/2022
21.71
 74,700 21.85 21.85 21.71 0 0 0
05/05/2022
21.71
 23,905 21.85 22.20 21.65 0 0 0
04/05/2022
21.78
 36,505 21.51 21.78 21.51 0 0 0
29/04/2022
21.78
 4,900 21.85 21.85 21.78 0 0 0
28/04/2022
21.85
 814 21.71 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 20.88 21.44 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 21.58 22.06 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
 32,110 22.06 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 22.20 22.48 21.85 0 0 0
08/04/2022
22.34
 33,450 22.48 22.55 22.34 0 0 0
07/04/2022
22.55
 86,345 22.48 22.62 22.27 0 0 0
06/04/2022
22.55
 5,249 22.48 22.62 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 22.20 22.55 22.13 0 0 0
01/04/2022
22.34
 19,500 22.06 22.41 22.06 0 0 0
31/03/2022
22.13
 69 22.13 22.13 22.13 0 0 0
30/03/2022
22.20
 1,800 22.20 22.20 22.06 0 0 0
29/03/2022
22.34
 18,301 22.55 22.55 22.13 0 0 0
28/03/2022
22.34
 13,203 22.20 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 21.99 22.06 21.99 0 0 0
23/03/2022
22.20
 28,100 22.48 22.48 22.06 0 0 0
22/03/2022
22.06
 2,073 21.92 22.13 21.92 0 0 0
21/03/2022
22.13
 3,406 22.20 22.20 21.85 0 0 0
18/03/2022
22.13
 3,440 22.41 22.41 21.85 0 0 0
17/03/2022
21.92
 500 22.48 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 22.20 22.69 22.20 0 0 0
14/03/2022
22.27
 38,415 21.58 22.27 21.58 0 0 0
11/03/2022
22.20
 1,000 22.20 22.20 22.20 0 0 0
10/03/2022
22.41
 5,100 22.41 22.41 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 22.13 22.55 22.13 0 0 0
04/03/2022
22.20
 37,700 21.51 22.34 21.51 0 0 0
03/03/2022
22.34
 101,300 21.92 22.55 21.92 0 0 0
02/03/2022
21.78
 17,003 21.65 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 21.85 22.06 21.85 0 0 0
24/02/2022
21.99
 11,195 21.85 21.99 21.65 0 0 0
23/02/2022
21.92
 5,200 21.99 22.06 21.92 0 0 0
22/02/2022
21.92
 10,300 21.85 22.06 21.85 0 0 0
21/02/2022
21.99
 6,700 21.85 21.99 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 22.13 22.20 22.13 0 0 0
16/02/2022
22.20
 6,776 22.20 22.20 21.92 0 0 0
15/02/2022
22.27
 24,035 21.58 22.27 21.58 0 0 0
14/02/2022
22.13
 10,232 21.65 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 21.85 21.85 21.65 0 0 0
08/02/2022
21.78
 15,700 21.85 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 21.37 21.51 21.30 0 0 0
27/01/2022
21.71
 300 21.85 21.85 21.71 0 0 0
26/01/2022
21.51
 13,551 21.51 21.51 21.23 0 0 0
25/01/2022
21.51
 16,603 21.09 21.71 21.09 0 0 0
24/01/2022
21.51
 15,259 21.51 21.85 21.16 0 0 0
21/01/2022
21.92
 2,510 21.51 21.92 21.51 0 0 0
20/01/2022
21.58
 6,200 21.51 21.58 21.51 0 0 0
19/01/2022
21.51
 2,406 21.51 21.51 21.51 0 0 0
18/01/2022
21.85
 13,201 21.58 21.85 21.51 0 0 0
17/01/2022
21.85
 41,385 22.55 22.55 21.16 0 0 0
14/01/2022
22.20
 18,482 21.85 22.34 21.85 0 0 0
13/01/2022
22.20
 10,301 22.20 22.20 21.78 0 0 0
12/01/2022
22.20
 19,013 22.20 22.20 21.85 0 0 0
11/01/2022
22.48
 2,138 22.48 22.48 22.20 0 0 0
10/01/2022
22.34
 14,000 22.55 22.62 22.20 0 0 0
07/01/2022
22.55
 8,900 22.20 22.55 22.20 0 0 0
06/01/2022
22.48
 17,960 22.41 22.48 22.20 0 0 0
05/01/2022
22.48
 8,400 22.34 22.55 22.34 0 0 0

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