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)
12/08/2021
23.38
 183,783 24.14 24.70 23.03 0 0 0
11/08/2021
24.21
 159,898 23.03 24.28 23.03 0 0 0
10/08/2021
23.24
 95,264 22.20 23.24 21.99 0 0 0
09/08/2021
22.13
 77,120 21.51 22.20 21.51 0 0 0
06/08/2021
21.58
 74,808 21.37 21.85 21.16 0 0 0
05/08/2021
21.58
 51,600 21.78 21.78 21.37 0 0 0
04/08/2021
21.71
 101,121 21.78 21.92 21.51 0 0 0
03/08/2021
21.92
 84,810 21.16 21.92 21.16 0 0 0
02/08/2021
20.95
 64,000 21.37 21.37 20.33 0 0 0
30/07/2021
20.47
 103,346 20.67 21.37 20.47 0 0 0
29/07/2021
20.47
 10,510 20.81 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 19.43 20.26 19.43 0 0 0
23/07/2021
19.70
 29,162 19.49 20.12 19.43 0 0 0
22/07/2021
19.56
 29,025 19.29 19.56 19.29 0 0 0
21/07/2021
19.15
 5,807 19.01 19.43 19.01 0 0 0
20/07/2021
18.94
 34,903 18.80 18.94 18.73 0 0 0
19/07/2021
18.73
 33,500 19.08 19.08 18.66 0 0 0
16/07/2021
19.43
 12,200 18.87 19.43 18.87 0 0 0
15/07/2021
19.43
 21,030 19.29 19.43 19.22 0 0 0
14/07/2021: Cổ tức tiền mặt tỉ lệ: 26%
14/07/2021
19.29
 52,642 20.12 20.12 19.29 0 0 0
13/07/2021
20.05
 30,110 19.73 20.69 19.41 0 0 0
12/07/2021
19.60
 42,501 20.37 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 0 0 0
07/07/2021
20.69
 39,000 20.43 20.81 20.05 0 0 0
06/07/2021
20.69
 80,220 21.07 21.45 20.69 0 0 0
05/07/2021
21.39
 60,608 21.90 21.90 21.32 0 0 0
02/07/2021
21.64
 94,452 22.98 22.98 21.64 0 0 0
01/07/2021
22.28
 173,825 21.96 23.93 21.83 0 0 0
30/06/2021
21.58
 108,000 20.30 21.70 20.30 0 0 0
29/06/2021
20.30
 12,406 20.05 20.37 20.05 0 0 0
28/06/2021
20.24
 31,365 20.50 20.50 20.24 0 0 0
25/06/2021
20.50
 26,600 20.37 20.56 20.05 0 0 0
24/06/2021
20.37
 41,155 20.62 20.69 20.24 0 0 0
23/06/2021
20.69
 14,340 20.81 20.81 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 21.07 21.07 20.75 0 0 0
17/06/2021
21.39
 31,279 20.56 21.39 20.50 0 0 0
16/06/2021
21.20
 28,300 21.96 21.96 21.00 0 0 0
15/06/2021
21.45
 43,148 22.02 22.91 21.45 0 0 0
14/06/2021
21.51
 116,503 20.56 21.70 20.56 0 0 0
11/06/2021
20.69
 55,285 20.69 20.69 20.37 0 0 0
10/06/2021
20.75
 55,748 20.69 21.00 20.50 0 0 0
09/06/2021
20.75
 17,600 20.81 20.81 20.43 0 0 0
08/06/2021
20.56
 106,695 20.50 21.32 20.43 0 0 0
07/06/2021
20.37
 81,929 19.86 20.37 19.86 0 0 0
04/06/2021
19.73
 19,441 19.73 19.86 19.67 0 0 0
03/06/2021
19.73
 23,908 19.99 20.05 19.54 0 0 0
02/06/2021
19.60
 17,100 19.67 19.67 19.48 0 0 0
01/06/2021
19.60
 22,063 19.67 19.73 19.54 0 0 0
31/05/2021
19.73
 10,113 20.37 20.37 19.48 0 0 0
28/05/2021
19.92
 59,900 20.18 20.50 19.92 0 0 0
27/05/2021
20.18
 61,016 20.24 21.00 20.11 0 0 0
26/05/2021
19.99
 46,131 19.73 20.37 19.48 0 0 0
25/05/2021
19.54
 26,000 19.29 19.67 19.29 0 0 0
24/05/2021
19.48
 16,205 18.97 19.73 18.97 0 0 0
21/05/2021
19.22
 12,244 19.10 19.22 18.78 0 0 0
20/05/2021
19.10
 16,830 19.10 19.16 19.10 0 0 0
19/05/2021
19.22
 8,716 19.29 19.29 16.42 0 0 0
18/05/2021
19.29
 5,092 19.41 19.41 19.29 0 0 0
17/05/2021
19.41
 15,460 19.41 19.41 19.29 0 0 0
14/05/2021
19.22
 19,452 19.10 19.29 19.10 0 0 0
13/05/2021
19.10
 11,033 19.10 19.22 19.10 0 0 0
12/05/2021
19.16
 18,602 19.10 19.29 19.03 0 0 0
11/05/2021
19.03
 21,281 18.90 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 19.03 19.03 18.78 0 0 0
06/05/2021
18.90
 19,500 18.97 19.10 18.90 0 0 0
05/05/2021
18.97
 18,635 18.90 19.10 18.84 0 0 0
04/05/2021
18.90
 22,300 18.78 18.97 18.59 0 0 0
29/04/2021
18.97
 17,309 18.71 19.10 18.71 0 0 0
28/04/2021
18.84
 9,614 19.03 19.03 18.59 0 0 0
27/04/2021
18.65
 9,600 18.52 18.65 18.52 0 0 0
26/04/2021
18.52
 13,409 18.52 18.59 18.52 0 0 0
23/04/2021
18.59
 15,900 18.33 19.03 18.33 0 0 0
22/04/2021
18.52
 18,600 19.10 19.22 18.52 0 0 0
20/04/2021
19.03
 1,420 18.90 19.10 18.90 0 0 0
19/04/2021
18.97
 13,168 18.90 19.10 18.90 0 0 0
16/04/2021
18.90
 17,600 19.35 19.35 18.90 0 0 0
15/04/2021
19.10
 10,306 19.67 19.67 19.10 0 0 0
14/04/2021
19.22
 53,617 19.22 19.29 18.90 0 0 0
13/04/2021
19.22
 28,957 19.29 19.41 19.22 0 0 0
12/04/2021
19.35
 19,700 19.29 19.48 19.29 0 0 0
09/04/2021
19.35
 9,400 19.41 19.41 19.29 2,100 0 0.1
08/04/2021
19.41
 24,307 19.54 19.60 19.22 0 0 0
07/04/2021
19.41
 25,787 19.54 19.54 19.10 0 0 0
06/04/2021
19.16
 30,103 19.29 19.35 19.16 0 0 0
05/04/2021
19.29
 66,161 19.48 19.48 19.29 0 0 0
02/04/2021
19.41
 18,106 19.60 19.73 19.35 0 0 0
01/04/2021
19.60
 29,600 19.29 19.60 19.22 0 0 0
31/03/2021
19.29
 13,208 19.41 19.41 19.22 0 0 0
30/03/2021
19.29
 19,000 19.54 19.54 19.16 0 0 0
29/03/2021
19.35
 19,630 19.35 19.60 19.16 0 0 0
26/03/2021
19.35
 77,300 19.41 19.41 18.46 4,000 0 0.1
25/03/2021
19.41
 42,800 19.41 19.48 19.22 0 0 0
24/03/2021
19.48
 67,780 19.80 19.80 19.22 0 0 0
23/03/2021
19.92
 81,073 19.48 20.37 19.35 0 0 0

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