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)
17/11/2020
15.02
 31,289 15.21 15.28 14.70 0 0 0
16/11/2020
15.21
 47,923 14.83 15.28 14.77 0 0 0
13/11/2020
14.83
 22,798 14.64 14.83 14.58 1,000 0 0.0
12/11/2020
14.64
 34,883 14.07 14.64 14.13 0 0 0
11/11/2020
14.07
 3,000 14.07 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 14.07 14.19 14.13 0 0 0
06/11/2020
14.07
 1,548 14.07 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 14.00 14.13 13.88 0 0 0
03/11/2020
14.00
 13,752 14.00 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 13.75 13.81 13.81 0 0 0
29/10/2020
13.75
 14,035 14.07 14.07 13.68 0 0 0
28/10/2020
14.07
 38,300 14.32 14.32 14.07 0 0 0
27/10/2020
14.32
 6,012 14.32 14.64 14.19 0 0 0
26/10/2020
14.32
 3,810 14.26 14.38 14.26 0 0 0
23/10/2020
14.26
 10,309 14.26 14.32 14.19 0 0 0
22/10/2020
14.26
 11,391 14.19 14.26 14.19 0 0 0
21/10/2020
14.19
 6,933 14.26 14.26 14.19 0 3,192 -0.1
20/10/2020
14.26
 6,900 14.26 14.32 14.19 0 0 0
19/10/2020
14.26
 8,100 14.26 14.26 14.19 0 0 0
16/10/2020
14.26
 26,000 14.26 14.38 14.19 0 0 0
15/10/2020
14.26
 35,600 14.32 14.45 14.19 0 0 0
14/10/2020
14.32
 21,703 14.32 14.38 14.32 0 0 0
13/10/2020
14.32
 23,700 14.32 14.38 14.26 0 0 0
12/10/2020
14.32
 22,700 14.32 14.38 14.26 0 0 0
09/10/2020
14.32
 13,107 14.26 14.38 14.19 0 0 0
08/10/2020
14.26
 50,050 14.26 14.51 14.26 0 0 0
07/10/2020
14.26
 20,196 14.32 14.32 14.19 0 0 0
06/10/2020
14.32
 34,762 14.64 14.64 14.13 0 0 0
05/10/2020
14.64
 25,167 14.32 14.64 14.32 0 0 0
02/10/2020
14.32
 77,963 14.13 14.64 14.13 0 4,600 -0.1
01/10/2020
14.13
 72,963 13.49 14.13 13.62 0 0 0
30/09/2020
13.49
 12,630 13.18 13.62 13.24 0 0 0
29/09/2020
13.18
 33,664 13.37 13.37 13.18 0 0 0
28/09/2020
13.37
 5,066 13.37 13.37 13.24 0 0 0
25/09/2020
13.37
 50,044 13.43 13.43 13.24 0 0 0
24/09/2020
13.43
 4,020 13.43 13.43 13.37 0 0 0
23/09/2020
13.43
 18,213 13.49 13.56 13.37 0 0 0
22/09/2020
13.49
 19,751 13.68 13.68 13.43 0 600 0.0
21/09/2020
13.68
 23,091 13.68 13.68 13.62 0 0 0
18/09/2020
13.68
 19,600 13.56 13.81 13.56 0 0 0
17/09/2020
13.56
 26,141 13.56 13.68 13.56 0 0 0
16/09/2020
13.56
 45,893 13.49 13.88 13.49 0 64 0.0
15/09/2020
13.49
 17,400 13.24 13.49 13.30 0 0 0
14/09/2020
13.24
 21,300 13.37 13.37 13.24 0 0 0
11/09/2020
13.37
 12,263 13.37 13.49 13.30 0 0 0
10/09/2020
13.37
 27,615 13.37 13.43 13.24 0 0 0
09/09/2020
13.37
 14,600 13.30 13.37 13.24 0 0 0
08/09/2020
13.30
 14,230 13.37 13.37 13.18 0 0 0
07/09/2020
13.37
 11,500 13.24 14.45 13.18 0 0 0
04/09/2020
13.24
 19,490 13.18 13.24 13.05 0 0 0
03/09/2020
13.18
 21,830 13.30 13.30 12.98 0 4,700 -0.1
01/09/2020
13.30
 16,964 13.05 13.30 12.98 0 0 0
31/08/2020
13.05
 24,862 13.49 13.49 12.92 0 0 0
28/08/2020
13.49
 39,564 13.49 13.56 13.30 200 0 0.0
27/08/2020
13.49
 20,209 13.56 13.56 13.30 0 0 0
26/08/2020
13.56
 18,689 13.94 13.94 13.37 0 0 0
25/08/2020
13.94
 34,846 13.18 14.89 13.18 300 0 0.0
24/08/2020
13.18
 42,869 13.05 13.37 13.05 9,300 0 0.2
21/08/2020
13.05
 26,372 13.37 13.37 12.98 0 0 0
20/08/2020
13.37
 40,500 13.24 13.62 13.24 0 0 0
19/08/2020
13.24
 50,289 12.92 13.30 12.92 4,500 0 0.1
18/08/2020
12.92
 72,259 13.05 13.37 12.73 0 0 0
17/08/2020
13.05
 37,000 12.79 13.05 12.79 5,800 0 0.1
14/08/2020
12.79
 57,180 12.92 13.05 12.60 4,200 0 0.1
13/08/2020
12.92
 116,607 12.03 12.92 12.03 0 0 0
12/08/2020
12.03
 21,000 11.97 12.03 11.90 0 0 0
11/08/2020
11.97
 24,730 11.84 12.03 11.84 0 0 0
10/08/2020
11.84
 23,945 11.78 11.97 11.78 100 0 0.0
07/08/2020
11.78
 19,300 11.84 11.84 11.78 0 0 0
06/08/2020
11.84
 20,500 11.78 11.84 11.71 0 0 0
05/08/2020
11.78
 9,562 11.71 11.78 11.65 0 0 0
04/08/2020
11.71
 43,070 11.78 11.84 11.71 100 900 0.0
03/08/2020
11.78
 13,620 11.65 11.78 11.71 0 0 0
31/07/2020
11.65
 10,000 11.84 11.84 11.65 0 0 0
30/07/2020
11.84
 4,462 11.58 11.84 11.78 0 0 0
29/07/2020
11.58
 10,557 11.78 11.78 11.46 0 0 0
28/07/2020
11.78
 17,901 11.39 11.78 11.46 0 0 0
27/07/2020
11.39
 23,129 11.97 11.97 11.39 0 0 0
24/07/2020
11.97
 23,000 12.03 12.03 11.78 0 0 0
23/07/2020
12.03
 15,600 12.09 12.09 12.03 0 0 0
22/07/2020
12.09
 16,600 11.97 12.09 12.03 0 0 0
21/07/2020
11.97
 130 11.97 11.97 11.97 0 0 0
20/07/2020
11.97
 17,500 11.97 12.09 11.97 0 0 0
17/07/2020
11.97
 15,875 12.09 12.09 11.97 0 0 0
16/07/2020
12.09
 10,150 12.09 12.09 12.09 0 0 0
15/07/2020
12.09
 8,150 12.09 12.09 12.03 0 0 0
14/07/2020
12.09
 5,700 12.09 12.16 12.09 0 0 0
13/07/2020
12.09
 3,500 12.03 12.09 12.09 0 0 0
10/07/2020
12.03
 15,010 12.03 12.03 11.97 0 0 0
09/07/2020
12.03
 5,240 12.03 12.03 12.03 0 0 0
08/07/2020
12.03
 25,914 12.03 12.03 12.03 0 0 0
07/07/2020
12.03
 333 11.90 12.03 12.03 0 0 0
06/07/2020
11.90
 899 11.97 11.97 11.90 0 0 0
03/07/2020
11.97
 4,967 11.78 12.09 11.90 0 0 0
02/07/2020
11.78
 12,600 12.09 12.09 11.65 0 3,100 -0.1
01/07/2020
12.09
 2,100 11.97 12.09 12.03 0 0 0
30/06/2020
11.97
 36,027 11.65 12.35 11.58 0 0 0

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