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)
14/04/2021
19.22
 53,617 19.22 19.29 18.90 12,000 0 0.4
13/04/2021
19.22
 28,957 19.35 19.41 19.22 20,200 0 0.6
12/04/2021
19.35
 19,700 19.35 19.48 19.29 4,400 0 0.1
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 19.41 19.60 19.22 8,000 0 0.2
07/04/2021
19.41
 25,787 19.16 19.54 19.10 1,600 0 0.0
06/04/2021
19.16
 30,103 19.29 19.35 19.16 13,000 0 0.4
05/04/2021
19.29
 66,161 19.41 19.48 19.29 8,500 4,100 0.1
02/04/2021
19.41
 18,106 19.60 19.73 19.35 4,000 0 0.1
01/04/2021
19.60
 29,600 19.29 19.60 19.22 600 0 0.0
31/03/2021
19.29
 13,208 19.29 19.41 19.22 0 0 0
30/03/2021
19.29
 19,000 19.35 19.54 19.16 7,500 0 0.2
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 19.48 19.48 19.22 10,900 0 0.3
24/03/2021
19.48
 67,780 19.92 19.92 19.22 23,400 0 0.7
23/03/2021
19.92
 81,073 19.54 20.37 19.35 12,000 0 0.4
22/03/2021
19.54
 42,492 19.41 19.54 19.16 4,000 0 0.1
19/03/2021
19.41
 92,967 19.54 19.54 18.84 28,000 0 0.8
18/03/2021
19.54
 38,494 19.29 19.73 19.35 0 0 0
17/03/2021
19.29
 112,519 19.67 20.37 19.16 15,500 0 0.5
16/03/2021
19.67
 154,175 18.20 19.73 18.33 0 0 0
15/03/2021
18.20
 11,100 18.08 18.33 18.08 1,100 0 0.0
12/03/2021
18.08
 18,600 18.08 18.20 18.08 0 0 0
11/03/2021
18.08
 33,400 18.08 18.08 18.01 4,000 0 0.1
10/03/2021
18.08
 45,182 18.14 18.14 17.89 12,000 0 0.3
09/03/2021
18.14
 10,244 18.14 18.14 18.01 4,000 0 0.1
08/03/2021
18.14
 75,892 18.20 18.27 18.01 16,000 0 0.5
05/03/2021
18.20
 11,213 18.08 18.20 18.08 4,000 0 0.1
04/03/2021
18.08
 17,808 18.33 18.46 18.08 8,000 0 0.2
03/03/2021
18.33
 17,370 18.20 18.33 18.14 3,200 0 0.1
02/03/2021
18.20
 15,042 18.20 18.33 18.14 4,000 600 0.1
01/03/2021
18.20
 14,080 18.33 18.46 18.08 0 0 0
26/02/2021
18.33
 36,824 18.01 18.33 17.89 6,100 0 0.2
25/02/2021
18.01
 33,841 18.01 18.20 18.01 4,000 0 0.1
24/02/2021
18.01
 22,105 18.01 18.14 18.01 0 0 0
23/02/2021
18.01
 21,045 17.95 18.01 17.95 4,000 0 0.1
22/02/2021
17.95
 23,810 17.89 18.39 17.95 5,400 0 0.2
19/02/2021
17.89
 16,100 17.82 18.01 17.82 1,700 0 0.0
18/02/2021
17.82
 2,600 17.89 18.01 17.82 0 0 0
17/02/2021
17.89
 21,100 17.69 17.89 17.82 0 0 0
09/02/2021
17.69
 5,100 17.31 17.69 17.31 1,800 0 0
08/02/2021
17.31
 13,100 17.57 18.39 17.31 6,700 0 0
05/02/2021
17.57
 11,464 17.38 17.63 17.31 300 0 0.0
04/02/2021
17.38
 6,115 17.25 17.50 17.31 500 0 0.0
03/02/2021
17.25
 8,305 17.06 17.25 16.99 1,200 0 0.0
02/02/2021
17.06
 12,700 16.80 17.06 16.80 100 4,700 -0.1
01/02/2021
16.80
 14,300 16.87 17.19 16.80 5,400 0 0.1
29/01/2021
16.87
 59,000 16.42 17.25 16.74 0 0 0
28/01/2021
16.42
 137,444 17.69 17.69 15.40 39,000 0 1.1
27/01/2021
17.69
 48,030 17.89 18.01 17.69 14,400 0 0.4
26/01/2021
17.89
 46,000 17.89 17.89 17.82 13,400 0 0.4
25/01/2021
17.89
 24,623 17.89 17.95 17.82 9,100 0 0.3
22/01/2021
17.89
 16,800 17.76 17.95 17.69 0 0 0
21/01/2021
17.76
 8,900 17.57 17.82 17.06 0 0 0
20/01/2021
17.57
 50,951 17.50 17.57 16.87 0 0 0
19/01/2021
17.50
 60,219 18.27 18.27 16.87 0 0 0
18/01/2021
18.27
 28,112 18.14 18.46 18.20 0 700 0.0
15/01/2021
18.14
 26,229 17.89 20.62 17.95 0 0 0
14/01/2021
17.89
 41,810 18.39 18.39 17.82 0 0 0
13/01/2021
18.39
 75,036 18.33 18.78 18.01 0 0 0
12/01/2021
18.33
 61,000 18.20 18.33 17.95 0 0 0
11/01/2021
18.20
 33,700 18.14 18.20 17.82 0 0 0
08/01/2021
18.14
 43,800 18.33 18.33 17.82 0 4,000 -0.1
07/01/2021
18.33
 196,000 17.31 18.33 17.25 0 64,000 -1.8
06/01/2021
17.31
 74,900 17.31 17.31 17.19 0 13,900 -0.4
05/01/2021
17.31
 85,755 17.12 17.38 16.87 0 25,000 -0.7
04/01/2021
17.12
 67,600 16.93 17.12 16.80 0 21,500 -0.6
31/12/2020
16.93
 14,400 16.87 16.93 16.80 0 4,500 -0.1
30/12/2020
16.87
 24,576 16.93 16.99 16.74 0 3,300 -0.1
29/12/2020
16.93
 27,700 16.93 16.99 16.55 0 0 0
28/12/2020
16.93
 13,100 17.19 17.19 16.93 0 0 0
25/12/2020
17.19
 11,500 17.31 17.31 17.19 0 200 0.0
24/12/2020
17.31
 73,300 16.49 17.82 16.49 0 17,000 -0.4
23/12/2020
16.49
 32,067 16.36 16.55 16.29 0 24,400 -0.6
22/12/2020
16.36
 25,240 16.36 16.42 16.23 0 0 0
21/12/2020
16.36
 28,670 16.42 16.49 16.36 700 3,700 -0.1
18/12/2020
16.42
 35,388 16.36 16.49 16.23 0 12,500 -0.3
17/12/2020
16.36
 19,500 16.36 16.42 16.36 0 6,600 -0.2
16/12/2020
16.36
 29,196 16.42 16.42 16.29 0 2,800 0.0
15/12/2020
16.42
 27,601 16.42 16.42 16.23 0 2,800 -0.1
14/12/2020
16.42
 16,473 16.29 16.49 16.23 0 11,500 -0.3
11/12/2020
16.29
 16,561 16.42 16.42 16.23 0 0 0
10/12/2020
16.42
 13,610 16.61 16.61 16.36 0 0 0
09/12/2020
16.61
 45,533 16.68 16.68 16.36 0 1,200 0.0
08/12/2020
16.68
 36,386 16.55 16.68 16.42 0 9,000 -0.2
07/12/2020
16.55
 26,400 16.61 16.80 16.55 0 11,500 -0.3
04/12/2020
16.61
 18,007 16.74 16.74 16.36 0 0 0
03/12/2020
16.74
 61,080 16.87 16.87 16.36 0 0 0
02/12/2020
16.87
 69,300 16.49 16.87 16.49 0 0 0
01/12/2020
16.49
 50,900 16.17 16.55 16.04 0 0 0
30/11/2020
16.17
 13,000 16.23 16.36 16.10 0 0 0
27/11/2020
16.23
 31,600 16.36 16.36 15.91 0 0 0
26/11/2020
16.36
 15,300 16.36 16.49 16.23 0 0 0
25/11/2020
16.36
 15,900 16.42 16.42 16.17 0 0 0
24/11/2020
16.42
 60,300 16.36 16.68 16.17 0 0 0
23/11/2020
16.36
 79,500 16.17 16.87 16.17 0 0 0
20/11/2020
16.17
 68,684 15.59 16.23 15.72 0 0 0
19/11/2020
15.59
 34,390 15.21 15.91 15.21 0 0 0
18/11/2020
15.21
 29,077 15.02 15.28 15.15 0 0 0

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