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)
08/09/2021
23.31
 106,700 23.31 23.59 22.96 17,600 0 0.6
07/09/2021
23.31
 77,333 24.07 24.14 23.10 0 0 0
06/09/2021
24.07
 86,000 24.21 24.42 23.80 0 0 0
01/09/2021
24.21
 167,600 23.59 24.28 23.38 0 100 0.0
31/08/2021
23.59
 97,612 23.45 23.59 22.89 0 100 0.0
30/08/2021
23.45
 39,200 23.17 23.45 23.17 0 600 0.0
27/08/2021
23.17
 49,610 23.31 23.38 22.76 0 0 0
26/08/2021
23.31
 285,000 21.65 23.93 21.71 0 0 0
25/08/2021
21.65
 17,415 21.71 21.78 21.30 0 0 0
24/08/2021
21.71
 37,316 21.85 21.99 21.51 0 0 0
23/08/2021
21.85
 41,314 22.27 22.34 21.85 0 0 0
20/08/2021
22.27
 55,900 22.27 22.82 22.27 32,300 0 1.0
19/08/2021
22.27
 52,300 22.34 22.48 22.20 0 0 0
18/08/2021
22.34
 26,001 22.27 22.89 22.20 0 0 0
17/08/2021
22.27
 88,100 22.96 22.96 22.27 100 0 0.0
16/08/2021
22.96
 40,400 23.52 23.73 22.82 0 0 0
13/08/2021
23.52
 84,111 23.38 23.59 22.41 0 0 0
12/08/2021
23.38
 183,600 24.21 24.70 23.03 0 1,600 -0.1
11/08/2021
24.21
 159,700 23.24 24.28 23.03 0 900 0.0
10/08/2021
23.24
 95,264 22.13 23.24 21.99 10,000 0 0.3
09/08/2021
22.13
 77,120 21.58 22.20 21.51 2,300 0 0.1
06/08/2021
21.58
 74,800 21.58 21.85 21.16 0 0 0
05/08/2021
21.58
 51,500 21.71 21.78 21.37 0 0 0
04/08/2021
21.71
 101,100 21.92 21.92 21.51 0 0 0
03/08/2021
21.92
 84,800 20.95 21.92 21.16 0 0 0
02/08/2021
20.95
 64,000 20.47 21.37 20.33 0 0 0
30/07/2021
20.47
 103,300 20.47 21.37 20.47 100 0 0.0
29/07/2021
20.47
 10,500 20.54 20.81 20.47 0 0 0
28/07/2021
20.54
 46,000 20.60 20.74 20.47 0 0 0
27/07/2021
20.60
 108,858 20.19 20.67 20.19 0 0 0
26/07/2021
20.19
 56,806 19.70 20.26 19.43 0 0 0
23/07/2021
19.70
 29,162 19.56 20.12 19.43 0 0 0
22/07/2021
19.56
 29,025 19.15 19.56 19.29 0 0 0
21/07/2021
19.15
 5,800 18.94 19.43 19.01 0 0 0
20/07/2021
18.94
 34,900 18.73 18.94 18.73 0 0 0
19/07/2021
18.73
 33,500 19.43 19.43 18.66 0 0 0
16/07/2021
19.43
 12,200 19.43 19.43 18.87 0 0 0
15/07/2021
19.43
 21,000 19.29 19.43 19.22 0 0 0
14/07/2021: Cổ tức tiền mặt tỉ lệ: 26%
14/07/2021
19.29
 52,400 20.05 20.12 19.29 0 0 0
13/07/2021
20.05
 30,110 19.60 20.69 19.41 0 0 0
12/07/2021
19.60
 42,501 20.50 20.69 18.20 0 0 0
09/07/2021
20.50
 25,200 20.37 20.88 20.37 0 0 0
08/07/2021
20.37
 29,500 20.69 20.69 20.37 900 0 0.0
07/07/2021
20.69
 39,000 20.69 20.81 20.05 0 0 0
06/07/2021
20.69
 80,220 21.39 21.45 20.69 0 0 0
05/07/2021
21.39
 60,608 21.64 21.90 21.32 0 0 0
02/07/2021
21.64
 94,452 22.28 22.98 21.64 0 0 0
01/07/2021
22.28
 173,825 21.58 23.93 21.83 0 0 0
30/06/2021
21.58
 108,000 20.30 21.70 20.30 0 400 0.0
29/06/2021
20.30
 12,406 20.24 20.37 20.05 0 0 0
28/06/2021
20.24
 31,365 20.50 20.50 20.24 0 200 0.0
25/06/2021
20.50
 26,600 20.37 20.56 20.05 0 12,700 -0.4
24/06/2021
20.37
 41,155 20.69 20.69 20.24 0 3,300 -0.1
23/06/2021
20.69
 14,340 20.88 20.88 20.50 0 0 0
22/06/2021
20.88
 25,901 21.00 21.07 20.88 0 0 0
21/06/2021
21.00
 40,200 21.07 21.32 20.94 0 0 0
18/06/2021
21.07
 56,167 21.39 21.39 20.75 0 0 0
17/06/2021
21.39
 31,100 21.20 21.39 20.50 0 0 0
16/06/2021
21.20
 28,300 21.45 21.96 21.00 0 0 0
15/06/2021
21.45
 43,148 21.51 22.91 21.45 0 0 0
14/06/2021
21.51
 116,503 20.69 21.70 20.56 0 0 0
11/06/2021
20.69
 55,285 20.75 20.75 20.37 0 0 0
10/06/2021
20.75
 55,748 20.75 21.00 20.50 8,000 0 0.3
09/06/2021
20.75
 17,600 20.56 20.81 20.43 4,000 0 0.1
08/06/2021
20.56
 106,695 20.37 21.32 20.43 9,500 0 0.3
07/06/2021
20.37
 81,929 19.73 20.37 19.86 0 0 0
04/06/2021
19.73
 19,441 19.73 19.86 19.67 800 0 0.0
03/06/2021
19.73
 23,908 19.60 20.05 19.54 0 0 0
02/06/2021
19.60
 17,100 19.60 19.67 19.48 6,000 0 0.2
01/06/2021
19.60
 22,063 19.73 19.73 19.54 4,000 0 0.1
31/05/2021
19.73
 10,100 19.92 20.37 19.48 0 0 0
28/05/2021
19.92
 59,900 20.18 20.50 19.92 14,000 0 0.4
27/05/2021
20.18
 61,016 19.99 21.00 20.11 0 0 0
26/05/2021
19.99
 46,131 19.54 20.37 19.48 3,200 0 0.1
25/05/2021
19.54
 26,000 19.48 19.67 19.29 0 0 0
24/05/2021
19.48
 16,200 19.22 19.73 18.97 100 0 0.0
21/05/2021
19.22
 12,200 19.10 19.22 18.78 0 0 0
20/05/2021
19.10
 16,830 19.22 19.22 19.10 4,000 0 0.1
19/05/2021
19.22
 8,700 19.29 19.29 19.10 1,900 0 0.1
18/05/2021
19.29
 5,092 19.41 19.41 19.29 3,200 0 0.1
17/05/2021
19.41
 15,460 19.22 19.41 19.29 0 0 0
14/05/2021
19.22
 19,452 19.10 19.29 19.10 9,600 0 0.3
13/05/2021
19.10
 11,000 19.16 19.22 19.10 4,900 0 0.1
12/05/2021
19.16
 18,602 19.03 19.29 19.03 4,000 0 0.1
11/05/2021
19.03
 21,281 18.84 19.22 18.90 0 0 0
10/05/2021
18.84
 15,100 18.78 18.97 18.78 0 0 0
07/05/2021
18.78
 13,266 18.90 19.03 18.78 8,000 0 0.2
06/05/2021
18.90
 19,500 18.97 19.10 18.90 8,000 0 0.2
05/05/2021
18.97
 18,635 18.90 19.10 18.84 300 0 0.0
04/05/2021
18.90
 22,300 18.97 18.97 18.59 15,800 0 0.5
29/04/2021
18.97
 17,309 18.84 19.10 18.71 3,100 0 0.1
28/04/2021
18.84
 9,614 18.65 19.03 18.59 2,900 0 0.1
27/04/2021
18.65
 9,600 18.52 18.65 18.52 2,000 0 0.1
26/04/2021
18.52
 13,409 18.59 18.59 18.52 4,000 0 0.1
23/04/2021
18.59
 15,900 18.52 19.03 18.33 0 0 0
22/04/2021
18.52
 18,600 19.03 19.22 18.52 8,000 0 0.2
20/04/2021
19.03
 1,420 18.97 19.10 18.90 500 0 0.0
19/04/2021
18.97
 13,168 18.90 19.10 18.90 4,000 0 0.1
16/04/2021
18.90
 17,600 19.10 19.35 18.90 6,000 0 0.2
15/04/2021
19.10
 10,306 19.22 19.67 19.10 4,000 0 0.1

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