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)
22/03/2021
19.54
 42,492 19.16 19.54 19.16 0 0 0
19/03/2021
19.41
 92,967 19.41 19.41 18.84 0 0 0
18/03/2021
19.54
 38,494 19.73 19.73 19.35 0 0 0
17/03/2021
19.29
 112,519 20.05 20.37 19.16 0 0 0
16/03/2021
19.67
 154,175 18.33 19.73 18.33 0 0 0
15/03/2021
18.20
 11,100 18.08 18.33 18.08 0 0 0
12/03/2021
18.08
 18,600 18.20 18.20 18.08 0 0 0
11/03/2021
18.08
 33,400 18.08 18.08 18.01 0 0 0
10/03/2021
18.08
 45,182 18.14 18.14 17.89 0 0 0
09/03/2021
18.14
 10,244 18.08 18.14 18.01 0 0 0
08/03/2021
18.14
 75,892 18.20 18.27 18.01 0 0 0
05/03/2021
18.20
 11,213 18.08 18.20 18.08 0 0 0
04/03/2021
18.08
 17,808 18.33 18.46 18.08 0 0 0
03/03/2021
18.33
 17,370 18.20 18.33 18.14 0 0 0
02/03/2021
18.20
 15,042 18.33 18.33 18.14 0 0 0
01/03/2021
18.20
 14,080 18.08 18.46 18.08 0 0 0
26/02/2021
18.33
 36,824 18.01 18.33 17.89 0 0 0
25/02/2021
18.01
 33,841 18.08 18.20 18.01 0 0 0
24/02/2021
18.01
 22,105 18.08 18.14 18.01 0 0 0
23/02/2021
18.01
 21,045 17.95 18.01 17.95 0 0 0
22/02/2021
17.95
 23,810 17.95 18.39 17.95 0 0 0
19/02/2021
17.89
 16,118 17.82 18.01 17.82 0 0 0
18/02/2021
17.82
 2,600 18.01 18.01 17.82 0 0 0
17/02/2021
17.89
 21,175 17.82 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 17.57 17.63 17.31 0 0 0
04/02/2021
17.38
 6,115 17.50 17.50 17.31 0 0 0
03/02/2021
17.25
 8,305 16.99 17.25 16.99 0 0 0
02/02/2021
17.06
 12,706 16.87 17.06 16.80 0 0 0
01/02/2021
16.80
 14,368 16.80 17.19 16.80 0 0 0
29/01/2021
16.87
 59,000 16.74 17.25 16.74 0 0 0
28/01/2021
16.42
 137,444 17.69 17.69 15.40 0 0 0
27/01/2021
17.69
 48,030 17.95 18.01 17.69 0 0 0
26/01/2021
17.89
 46,000 17.89 17.89 17.82 0 0 0
25/01/2021
17.89
 24,623 17.89 17.95 17.82 0 0 0
22/01/2021
17.89
 16,847 17.69 17.95 17.69 0 0 0
21/01/2021
17.76
 8,900 17.19 17.82 17.06 0 0 0
20/01/2021
17.57
 50,951 17.38 17.57 16.87 0 0 0
19/01/2021
17.50
 60,219 18.14 18.27 16.87 0 0 0
18/01/2021
18.27
 28,112 18.46 18.46 18.20 0 0 0
15/01/2021
18.14
 26,229 18.46 20.62 17.95 0 0 0
14/01/2021
17.89
 41,810 18.20 18.20 17.82 0 0 0
13/01/2021
18.39
 75,036 18.46 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
 33,709 18.08 18.20 17.82 0 0 0
08/01/2021
18.14
 43,900 18.01 18.33 17.82 0 0 0
07/01/2021
18.33
 196,282 17.25 18.33 17.25 0 0 0
06/01/2021
17.31
 74,928 17.25 17.31 17.19 0 0 0
05/01/2021
17.31
 85,755 17.12 17.38 16.87 0 0 0
04/01/2021
17.12
 67,851 16.87 17.12 16.80 0 0 0
31/12/2020
16.93
 14,758 16.87 16.93 16.80 0 0 0
30/12/2020
16.87
 24,576 16.99 16.99 16.74 0 0 0
29/12/2020
16.93
 27,962 16.55 16.99 16.55 0 0 0
28/12/2020
16.93
 13,207 17.19 17.19 16.93 0 0 0
25/12/2020
17.19
 11,699 17.31 17.31 17.19 0 0 0
24/12/2020
17.31
 73,505 16.49 17.82 16.49 0 0 0
23/12/2020
16.49
 32,067 16.29 16.55 16.29 0 0 0
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 0 0 0
18/12/2020
16.42
 35,388 16.42 16.49 16.23 0 0 0
17/12/2020
16.36
 19,610 16.36 16.42 16.36 0 0 0
16/12/2020
16.36
 29,196 16.29 16.42 16.29 0 0 0
15/12/2020
16.42
 27,601 16.42 16.42 16.23 0 0 0
14/12/2020
16.42
 16,473 16.23 16.49 16.23 0 0 0
11/12/2020
16.29
 16,561 16.29 16.29 16.23 0 0 0
10/12/2020
16.42
 13,610 16.55 16.55 16.36 0 0 0
09/12/2020
16.61
 45,533 16.61 16.61 16.36 0 0 0
08/12/2020
16.68
 36,386 16.61 16.68 16.42 0 0 0
07/12/2020
16.55
 26,400 16.80 16.80 16.55 0 0 0
04/12/2020
16.61
 18,007 16.36 16.74 16.36 0 0 0
03/12/2020
16.74
 61,080 16.80 16.80 16.36 0 0 0
02/12/2020
16.87
 69,349 16.49 16.87 16.49 0 0 0
01/12/2020
16.49
 51,075 16.04 16.55 16.04 0 0 0
30/11/2020
16.17
 13,080 16.36 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
 15,455 16.42 16.49 16.23 0 0 0
25/11/2020
16.36
 15,923 16.42 16.42 16.17 0 0 0
24/11/2020
16.42
 60,388 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 15.91 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 15.15 15.28 15.15 0 0 0
17/11/2020
15.02
 31,289 15.21 15.28 14.70 0 0 0
16/11/2020
15.21
 47,923 15.28 15.28 14.77 0 0 0
13/11/2020
14.83
 22,798 14.64 14.83 14.58 0 0 0
12/11/2020
14.64
 34,883 14.13 14.64 14.13 0 0 0
11/11/2020
14.07
 3,000 14.13 14.13 14.07 0 0 0
10/11/2020
14.07
 6,900 14.19 14.19 14.07 0 0 0
09/11/2020
14.19
 6,725 14.19 14.19 14.13 0 0 0
06/11/2020
14.07
 1,548 13.94 14.07 13.94 0 0 0
05/11/2020
14.07
 1,639 14.00 14.07 14.00 0 0 0
04/11/2020
14.00
 2,420 13.94 14.13 13.88 0 0 0
03/11/2020
14.00
 13,752 13.88 14.00 13.88 0 0 0
02/11/2020
14.00
 1,900 13.81 14.13 13.81 0 0 0
30/10/2020
13.81
 1,140 13.81 13.81 13.81 0 0 0
29/10/2020
13.75
 14,035 14.00 14.00 13.68 0 0 0
28/10/2020
14.07
 38,300 14.26 14.26 14.07 0 0 0
27/10/2020
14.32
 6,012 14.19 14.64 14.19 0 0 0
26/10/2020
14.32
 3,810 14.26 14.38 14.26 0 0 0

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