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)
23/10/2020
14.26
 10,309 14.19 14.32 14.19 0 0 0
22/10/2020
14.26
 11,391 14.26 14.26 14.19 0 0 0
21/10/2020
14.19
 6,933 14.26 14.26 14.19 0 0 0
20/10/2020
14.26
 6,900 14.19 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
 26,041 14.19 14.38 14.19 0 0 0
15/10/2020
14.26
 35,683 14.32 14.45 14.19 0 0 0
14/10/2020
14.32
 21,703 14.38 14.38 14.32 0 0 0
13/10/2020
14.32
 23,708 14.32 14.38 14.26 0 0 0
12/10/2020
14.32
 22,700 14.26 14.38 14.26 0 0 0
09/10/2020
14.32
 13,107 14.32 14.38 14.19 0 0 0
08/10/2020
14.26
 50,050 14.32 14.51 14.26 0 0 0
07/10/2020
14.26
 20,196 14.19 14.32 14.19 0 0 0
06/10/2020
14.32
 34,762 14.58 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 0 0
01/10/2020
14.13
 72,963 13.62 14.13 13.62 0 0 0
30/09/2020
13.49
 12,630 13.24 13.62 13.24 0 0 0
29/09/2020
13.18
 33,664 13.30 13.30 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 13.37 13.37 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 13.56 13.56 13.43 0 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 13.62 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 0 0
15/09/2020
13.49
 17,610 13.30 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 13.24 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 14.45 14.45 13.18 0 0 0
04/09/2020
13.24
 19,490 13.05 13.24 13.05 0 0 0
03/09/2020
13.18
 21,830 13.05 13.18 12.98 0 0 0
01/09/2020
13.30
 16,964 13.18 13.30 12.98 0 0 0
31/08/2020
13.05
 24,862 13.37 13.43 12.92 0 0 0
28/08/2020
13.49
 39,564 13.30 13.56 13.30 0 0 0
27/08/2020
13.49
 20,209 13.49 13.49 13.30 0 0 0
26/08/2020
13.56
 18,689 13.56 13.75 13.37 0 0 0
25/08/2020
13.94
 34,846 13.18 14.89 13.18 0 0 0
24/08/2020
13.18
 42,869 13.18 13.37 13.05 0 0 0
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 0 0 0
18/08/2020
12.92
 72,259 13.37 13.37 12.73 0 0 0
17/08/2020
13.05
 37,094 12.79 13.05 12.79 0 0 0
14/08/2020
12.79
 57,180 12.60 13.05 12.60 0 0 0
13/08/2020
12.92
 116,607 12.03 12.92 12.03 0 0 0
12/08/2020
12.03
 21,000 11.90 12.03 11.90 0 0 0
11/08/2020
11.97
 24,730 12.03 12.03 11.84 0 0 0
10/08/2020
11.84
 23,945 11.97 11.97 11.78 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 11.71 11.84 11.71 0 0 0
05/08/2020
11.78
 9,562 11.65 11.78 11.65 0 0 0
04/08/2020
11.71
 43,070 11.78 11.84 11.71 0 0 0
03/08/2020
11.78
 13,620 11.78 11.78 11.71 0 0 0
31/07/2020
11.65
 10,000 11.78 11.78 11.65 0 0 0
30/07/2020
11.84
 4,462 11.78 11.84 11.78 0 0 0
29/07/2020
11.58
 10,557 11.65 11.71 11.46 0 0 0
28/07/2020
11.78
 17,901 11.78 11.78 11.46 0 0 0
27/07/2020
11.39
 23,129 11.78 11.90 11.39 0 0 0
24/07/2020
11.97
 23,127 12.03 12.03 11.78 0 0 0
23/07/2020
12.03
 15,600 12.03 12.03 12.03 0 0 0
22/07/2020
12.09
 16,620 12.09 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
 17,622 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
 5,710 12.09 12.16 12.09 0 0 0
13/07/2020
12.09
 3,500 12.09 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 12.03 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 12.09 12.09 11.90 0 0 0
02/07/2020
11.78
 12,600 11.65 11.90 11.65 0 0 0
01/07/2020
12.09
 2,100 12.03 12.09 12.03 0 0 0
30/06/2020
11.97
 36,027 12.09 12.35 11.58 0 0 0
29/06/2020
11.65
 13,556 11.58 11.71 11.58 0 0 0
26/06/2020
12.03
 1,360 12.03 12.03 12.03 0 0 0
25/06/2020
12.03
 30,118 11.90 12.09 11.78 0 0 0
24/06/2020
12.09
 2,250 12.22 12.22 12.09 0 0 0
23/06/2020
12.16
 1,033 12.22 12.22 12.16 0 0 0
22/06/2020
12.09
 14,661 12.09 12.16 11.97 0 0 0
19/06/2020
12.28
 10,000 11.84 12.28 11.78 0 0 0
18/06/2020
11.84
 10,978 11.65 11.97 11.65 0 0 0
17/06/2020
11.78
 6,528 11.84 11.90 11.78 0 0 0
16/06/2020
12.09
 6,600 12.09 12.16 11.97 0 0 0
15/06/2020
11.97
 8,892 12.03 12.09 11.78 0 0 0
12/06/2020
12.16
 10,155 11.97 12.16 11.97 0 0 0
11/06/2020
12.09
 48,244 12.73 12.86 12.09 0 0 0
10/06/2020
12.54
 11,112 12.48 12.67 12.41 0 0 0
09/06/2020
12.48
 18,090 12.41 12.60 12.41 0 0 0
08/06/2020
12.41
 38,766 12.35 12.54 12.35 0 0 0
05/06/2020
12.35
 28,936 12.09 12.35 12.09 0 0 0

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