CTCP Kho Vận Tân Cảng (tcw)

30
0.10
(0.33%)
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
(2024-10-22) 		-0.20 -0.66% 140,744 0 0.0
29.50
30.50
29.90
2 tháng
(2024-09-23) 		-0.40 -1.32% 241,009 0 0.0
29.50
31
29.90
3 tháng
(2024-08-23) 		-1.10 -3.55% 340,072 0 0.0
29.50
31.20
29.90
6 tháng
(2024-05-27) 		0.60 2.05% 1,339,467 0 0.0
29
34
29.90
12 tháng
(2023-11-27) 		4.77 19% 2,237,780 0 0.0
24.66
34
29.90
24 tháng
(2022-12-02) 		8.50 39.71% 3,558,519 128,154 3.4
20.63
34
29.90
36 tháng
(2021-12-07) 		3.58 13.61% 5,902,896 31,254 0.4
19.42
34
29.90
60 tháng
(2019-12-18) 		17.84 147.83% 20,658,827 402,198 12.7
9.46
34
29.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2018
7.63
 22,954 7.67 7.67 7.63 3,700 0 0.1
12/11/2018
7.67
 5,831 7.76 7.81 7.67 2,100 0 0.0
09/11/2018
7.76
 11,900 7.67 7.81 7.58 5,700 0 0.1
08/11/2018
7.67
 2,700 7.58 7.85 7.67 0 0 0
07/11/2018
7.58
 5,500 7.63 7.63 7.58 3,500 0 0.1
06/11/2018
7.63
 3,800 7.85 7.85 7.63 1,600 0 0.0
05/11/2018
7.85
 1,600 7.58 7.85 7.85 0 0 0
02/11/2018
7.58
 4,892 7.49 7.58 7.58 1,400 0 0.0
01/11/2018
7.49
 8,792 7.58 7.85 7.49 6,600 0 0.1
31/10/2018
7.58
 3,200 7.49 7.58 7.49 0 0 0
30/10/2018
7.49
 2,644 7.63 7.63 7.49 2,400 0 0.0
29/10/2018
7.63
 4,100 7.58 7.67 7.22 0 0 0
26/10/2018
7.58
 3,100 7.58 7.58 7.58 3,100 0 0.1
25/10/2018
7.58
 4,200 7.58 7.90 7.58 1,100 0 0.0
24/10/2018
7.58
 3,800 7.58 7.67 7.58 2,700 0 0.0
23/10/2018
7.58
 5,892 7.81 7.81 7.58 3,100 0 0.1
22/10/2018
7.81
 5,800 7.63 7.85 7.81 2,700 0 0.0
19/10/2018
7.63
 1,200 7.49 7.63 7.63 0 0 0
18/10/2018
7.49
 0 7.67 7.49 7.49 0 0 0
17/10/2018
7.67
 5,600 7.63 7.67 7.49 5,400 0 0.1
16/10/2018
7.63
 1,100 7.63 7.63 7.63 1,100 0 0.0
15/10/2018
7.63
 1,100 7.40 7.63 7.63 0 0 0
12/10/2018
7.40
 5,100 7.36 7.40 7.40 5,100 0 0.1
11/10/2018
7.36
 18,452 7.54 7.54 7.36 7,000 0 0.1
10/10/2018
7.54
 7,400 7.40 7.63 7.49 400 0 0.0
09/10/2018
7.40
 3,800 7.45 7.67 7.40 1,400 0 0.0
08/10/2018
7.45
 6,400 7.54 7.63 7.40 4,200 0 0.1
05/10/2018
7.54
 3,200 7.40 7.63 7.54 100 0 0.0
04/10/2018
7.40
 1,100 7.40 7.45 7.40 500 0 0.0
03/10/2018
7.40
 7,287 7.45 7.45 7.22 500 0 0.0
02/10/2018
7.45
 500 7.45 7.45 7.45 500 0 0.0
01/10/2018
7.45
 1,500 7.45 7.45 7.45 500 0 0.0
28/09/2018
7.45
 1,000 7.54 7.54 7.45 500 0 0.0
27/09/2018
7.54
 1,940 7.54 7.54 7.45 800 0 0.0
26/09/2018
7.54
 1,100 7.45 7.54 7.45 0 0 0
25/09/2018
7.45
 230 7.31 7.45 7.40 0 0 0
24/09/2018
7.31
 3,925 7.31 7.31 7.31 2,900 0 0.0
21/09/2018
7.31
 7,840 7.31 7.31 7.22 3,500 0 0.1
20/09/2018
7.31
 1,000 7.04 7.31 7.22 0 0 0
19/09/2018
7.04
 0 7.22 7.04 7.04 0 0 0
18/09/2018
7.22
 2,530 7.40 7.40 7.04 0 0 0
17/09/2018
7.40
 100 7.40 7.40 7.40 100 0 0.0
14/09/2018
7.40
 1,000 7.45 7.49 7.40 800 0 0.0
13/09/2018
7.45
 1,300 7.31 7.54 7.36 0 0 0
12/09/2018
7.31
 14,297 7.31 7.45 7.27 0 0 0
11/09/2018
7.31
 3,595 7.27 7.31 7.27 500 0 0.0
10/09/2018
7.27
 3,692 7.27 7.36 7.27 1,800 0 0.0
07/09/2018
7.27
 1,726 7.22 7.27 7.27 0 0 0
06/09/2018
7.22
 1,135 7.22 7.22 7.22 1,100 0 0
05/09/2018
7.22
 10,100 7.22 7.22 7.22 4,700 0 0.1
04/09/2018
7.22
 4,626 7.36 7.36 7.22 1,200 0 0.0
31/08/2018
7.36
 1,250 7.31 7.36 7.36 0 0 0
30/08/2018
7.31
 400 7.27 7.31 7.31 0 0 0
29/08/2018
7.27
 3,550 7.45 7.45 6.86 0 0 0
28/08/2018
7.45
 1,900 7.36 7.45 7.45 1,700 0 0.0
27/08/2018
7.36
 5,274 7.36 7.45 7.36 2,000 0 0.0
24/08/2018
7.36
 2,550 7.40 7.40 7.36 2,300 0 0
23/08/2018
7.40
 12,500 7.36 7.40 7.36 7,100 0 0.1
22/08/2018
7.36
 11,400 7.36 7.36 7.36 10,600 0 0.2
21/08/2018
7.36
 20,630 7.54 7.54 7.27 7,000 0 0.1
20/08/2018
7.54
 4,980 7.40 7.54 7.40 4,700 0 0.1
17/08/2018
7.40
 13,600 7.40 7.40 7.40 7,100 0 0.1
16/08/2018
7.40
 10,900 7.45 7.49 7.40 3,500 0 0.1
15/08/2018
7.45
 5,700 7.49 7.54 7.45 3,700 0 0.1
14/08/2018
7.49
 5,100 7.54 7.54 7.49 2,500 0 0.0
13/08/2018
7.54
 2,516 7.54 7.54 7.54 0 0 0
10/08/2018
7.54
 3,200 7.45 7.54 7.54 2,900 0 0.0
09/08/2018
7.45
 11,089 7.58 7.58 7.45 6,800 0 0.1
08/08/2018
7.58
 7,600 7.58 7.58 7.54 3,300 0 0.1
07/08/2018
7.58
 10,105 7.58 7.58 7.54 6,800 0 0.1
06/08/2018
7.58
 18,850 7.54 7.58 7.54 1,800 0 0.0
03/08/2018
7.54
 3,700 7.49 7.54 7.54 0 0 0
02/08/2018
7.49
 15,130 7.49 7.54 7.49 7,000 0 0.1
01/08/2018
7.49
 7,459 7.54 7.54 7.49 3,900 0 0.1
31/07/2018
7.54
 2,791 7.22 7.54 7.54 0 0 0
30/07/2018
7.22
 9,844 7.63 7.63 7.22 6,900 0 0.1
27/07/2018
7.63
 1,400 7.58 7.63 7.63 0 0 0
26/07/2018
7.58
 45 7.58 7.58 7.58 0 0 0
25/07/2018
7.58
 500 7.58 7.58 7.58 500 0 0.0
24/07/2018
7.58
 3,800 7.63 7.63 7.58 1,800 0 0.0
23/07/2018
7.63
 2,137 7.67 7.67 7.63 1,500 0 0.0
20/07/2018
7.67
 3,527 7.58 7.67 7.63 2,500 0 0.0
19/07/2018
7.58
 8,141 7.67 7.90 7.58 1,800 0 0.0
18/07/2018
7.67
 5,031 7.67 7.67 7.58 2,200 0 0.0
17/07/2018
7.67
 5,900 7.67 7.67 7.67 3,500 0 0.1
16/07/2018
7.67
 7,039 7.45 7.90 7.67 0 0 0
13/07/2018
7.45
 5,500 7.45 7.85 7.45 0 0 0
12/07/2018
7.45
 12,600 7.45 7.45 7.40 6,100 0 0.1
11/07/2018
7.45
 8,360 7.45 7.45 7.45 5,600 0 0.1
10/07/2018
7.45
 11,310 7.36 8.08 7.45 0 0 0
09/07/2018
7.36
 10,300 7.45 7.45 7.22 3,000 0 0.0
06/07/2018
7.45
 3,600 7.22 7.45 7.36 0 0 0
05/07/2018
7.22
 15,660 7.49 7.54 7.22 6,200 0 0.1
04/07/2018
7.49
 14,000 7.58 7.58 7.45 6,100 0 0.1
03/07/2018
7.58
 24,800 7.58 7.67 7.45 6,800 0 0.1
02/07/2018
7.58
 9,112 7.72 7.81 7.58 4,900 0 0.1
29/06/2018
7.72
 2,150 7.90 8.03 7.72 0 0 0
28/06/2018
7.90
 5,510 7.54 7.99 7.58 1,000 0 0.0
27/06/2018
7.54
 13,810 7.58 8.30 7.54 3,100 0 0.1
26/06/2018
7.58
 7,100 7.63 8.44 7.58 1,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |