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)
27/01/2022
21.71
 300 21.51 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 21.51 21.71 21.09 0 0 0
24/01/2022
21.51
 15,259 21.92 21.92 21.16 0 0 0
21/01/2022
21.92
 2,510 21.58 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 21.85 21.85 21.51 0 0 0
18/01/2022
21.85
 13,200 21.85 21.85 21.51 0 0 0
17/01/2022
21.85
 41,385 22.20 22.55 21.16 0 0 0
14/01/2022
22.20
 18,482 22.20 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
 19,000 22.48 22.48 21.85 0 0 0
11/01/2022
22.48
 2,138 22.34 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 22.48 22.55 22.20 0 0 0
06/01/2022
22.48
 17,960 22.48 22.48 22.20 0 0 0
05/01/2022
22.48
 8,400 22.62 22.62 22.34 0 0 0
04/01/2022
22.62
 5,812 22.48 22.62 22.48 0 0 0
31/12/2021
22.48
 3,500 22.41 22.62 22.48 0 0 0
30/12/2021
22.41
 6,250 22.55 22.62 22.41 900 0 0.0
29/12/2021
22.55
 3,600 22.55 22.55 22.20 0 0 0
28/12/2021
22.55
 11,102 22.62 22.62 22.20 0 0 0
27/12/2021
22.62
 4,200 22.55 22.69 22.48 0 0 0
24/12/2021
22.55
 5,029 22.55 22.89 22.41 0 0 0
23/12/2021
22.55
 5,810 22.55 22.69 22.27 0 0 0
22/12/2021
22.55
 7,800 22.76 22.76 22.41 0 0 0
21/12/2021
22.76
 14,700 22.76 22.82 22.48 0 0 0
20/12/2021
22.76
 13,422 23.03 23.03 22.41 0 0 0
17/12/2021
23.03
 8,300 23.24 23.24 22.62 0 1,000 0.0
16/12/2021
23.24
 3,300 23.17 23.24 23.17 0 0 0
15/12/2021
23.17
 29,600 22.82 23.59 22.89 0 0 0
14/12/2021
22.82
 5,197 23.24 23.24 22.55 0 0 0
13/12/2021
23.24
 22,604 22.82 23.59 22.41 0 0 0
10/12/2021
22.82
 6,252 22.76 22.82 22.41 0 0 0
09/12/2021
22.76
 10,559 22.89 22.89 22.34 0 0 0
08/12/2021
22.89
 3,200 22.76 23.17 22.34 0 0 0
07/12/2021
22.76
 14,180 22.82 22.89 22.41 0 0 0
06/12/2021
22.82
 55,048 23.24 23.31 21.58 0 0 0
03/12/2021
23.24
 32,805 23.66 23.66 23.17 0 0 0
02/12/2021
23.66
 10,422 23.59 23.87 23.24 0 0 0
01/12/2021
23.59
 5,942 23.59 23.87 23.24 0 0 0
30/11/2021
23.59
 51,800 23.17 23.93 23.17 23,600 0 0.8
29/11/2021
23.17
 20,701 23.59 23.59 22.89 5,400 0 0.2
26/11/2021
23.59
 23,800 23.59 23.59 23.45 8,400 0 0.3
25/11/2021
23.59
 29,522 23.80 23.93 23.38 0 0 0
24/11/2021
23.80
 9,400 23.59 23.93 23.31 0 0 0
23/11/2021
23.59
 18,029 23.10 23.66 22.89 5,500 0 0.2
22/11/2021
23.10
 44,840 23.87 23.87 22.89 0 0 0
19/11/2021
23.87
 48,127 23.93 24.00 23.10 0 0 0
18/11/2021
23.93
 44,925 24.07 24.07 23.87 0 0 0
17/11/2021
24.07
 41,417 24.00 24.14 23.87 0 0 0
16/11/2021
24.00
 91,154 23.66 27.06 23.66 1,100 0 0.0
15/11/2021
23.66
 31,200 23.93 23.93 23.59 0 0 0
12/11/2021
23.93
 46,130 23.59 24.07 23.52 9,000 0 0.3
11/11/2021
23.59
 29,700 23.93 24.00 23.59 0 0 0
10/11/2021
23.93
 22,320 24.28 24.42 23.73 0 0 0
09/11/2021
24.28
 61,000 24.00 24.98 23.87 0 0 0
08/11/2021
24.00
 68,418 23.45 24.07 23.45 2,100 0 0.1
05/11/2021
23.45
 24,749 23.38 23.52 23.38 4,800 0 0.2
04/11/2021
23.38
 42,510 23.31 23.52 23.31 3,500 0 0.1
03/11/2021
23.31
 37,757 23.24 23.59 23.24 6,400 0 0.2
02/11/2021
23.24
 37,910 23.45 23.52 23.17 100 10,200 -0.3
01/11/2021
23.45
 46,850 23.10 23.87 23.38 0 0 0
29/10/2021
23.10
 12,475 23.17 23.17 23.03 0 0 0
28/10/2021
23.17
 40,980 22.96 23.24 22.89 0 0 0
27/10/2021
22.96
 11,900 22.89 23.10 22.89 0 0 0
26/10/2021
22.89
 11,000 22.89 23.17 22.62 0 0 0
25/10/2021
22.89
 15,600 22.96 23.24 22.55 0 0 0
22/10/2021
22.96
 11,500 23.17 23.17 22.55 0 0 0
21/10/2021
23.17
 12,800 23.38 23.38 22.89 0 0 0
20/10/2021
23.38
 19,500 23.17 23.38 22.89 11,100 0 0.4
19/10/2021
23.17
 18,600 23.38 23.38 22.96 0 0 0
18/10/2021
23.38
 26,800 23.31 23.45 23.10 0 0 0
15/10/2021
23.31
 63,300 22.82 23.31 22.82 0 0 0
14/10/2021
22.82
 25,800 22.69 22.96 22.69 0 0 0
13/10/2021
22.69
 5,800 22.89 22.89 22.62 0 0 0
12/10/2021
22.89
 19,700 22.82 22.89 22.55 0 0 0
11/10/2021
22.82
 9,900 22.89 23.03 22.69 0 0 0
08/10/2021
22.89
 15,100 22.89 23.17 22.76 0 0 0
07/10/2021
22.89
 25,000 22.55 22.89 22.55 0 0 0
06/10/2021
22.55
 13,700 22.27 22.89 22.27 0 0 0
05/10/2021
22.27
 12,222 22.20 22.27 22.13 0 0 0
04/10/2021
22.20
 29,423 22.41 22.41 22.20 0 0 0
01/10/2021
22.41
 15,017 22.69 22.69 22.06 0 0 0
30/09/2021
22.69
 1,100 22.41 22.76 22.55 0 0 0
29/09/2021
22.41
 17,132 22.41 22.48 22.20 0 0 0
28/09/2021
22.41
 23,500 22.20 22.55 22.06 0 0 0
27/09/2021
22.20
 65,500 22.55 22.96 21.85 29,800 0 1.0
24/09/2021
22.55
 16,302 22.82 22.82 22.55 0 0 0
23/09/2021
22.82
 19,400 23.38 23.38 22.55 0 0 0
22/09/2021
23.38
 40,540 22.76 23.52 22.20 0 0 0
21/09/2021
22.76
 40,900 22.96 23.10 22.20 0 0 0
20/09/2021
22.96
 59,911 23.03 23.59 22.76 0 0 0
17/09/2021
23.03
 57,400 23.10 23.24 22.89 0 0 0
16/09/2021
23.10
 65,175 23.24 23.24 22.55 0 0 0
15/09/2021
23.24
 20,900 23.45 23.45 23.03 0 0 0
14/09/2021
23.45
 19,210 23.73 23.73 23.38 0 0 0
13/09/2021
23.73
 42,800 24.07 24.14 23.59 5,600 0 0.2
10/09/2021
24.07
 113,900 23.73 24.28 23.93 200 0 0.0
09/09/2021
23.73
 51,900 23.31 23.93 23.31 1,400 0 0.0

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