CTCP Kho Vận Tân Cảng (tcw)

29.90
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
(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)
25/06/2018
7.63
 900 7.63 7.63 7.63 900 0 0.0
22/06/2018
7.63
 2,800 7.49 8.30 7.63 0 0 0
21/06/2018
7.49
 18,000 7.54 8.49 7.49 1,600 0 0.0
20/06/2018
7.54
 4,827 7.49 7.54 7.49 3,200 0 0.1
19/06/2018
7.49
 9,099 7.54 7.54 7.49 2,500 0 0.0
18/06/2018
7.54
 8,500 7.54 7.54 7.54 5,100 0 0.1
15/06/2018
7.54
 12,100 7.72 7.72 7.49 1,900 0 0.0
14/06/2018
7.72
 2,959 7.54 7.72 7.49 100 0 0.0
13/06/2018
7.54
 9,610 7.54 7.54 7.49 3,000 0 0.0
12/06/2018
7.54
 8,000 7.49 7.58 7.49 3,100 0 0.1
11/06/2018
7.49
 10,100 8.58 8.58 7.36 0 100 -0.0
08/06/2018
8.58
 693 7.54 8.58 8.58 0 0 0
07/06/2018
7.54
 3,100 7.63 7.63 7.49 0 3,000 -0.1
06/06/2018
7.63
 5,489 7.63 7.63 7.45 1,800 0 0.0
05/06/2018
7.63
 46 7.67 7.67 7.63 0 0 0
04/06/2018: Cổ tức tiền mặt tỉ lệ: 18%
04/06/2018
7.67
 2,900 7.54 7.67 7.54 500 0 0.0
01/06/2018
7.54
 34,200 7.54 7.62 7.54 0 0 0
31/05/2018
7.54
 32,936 7.33 7.54 7.33 1,400 0 0.0
30/05/2018
7.33
 3,200 7.42 7.42 7.33 1,600 0 0.0
29/05/2018
7.42
 5,500 7.33 7.42 7.33 3,500 0 0.1
28/05/2018
7.33
 9,400 7.58 7.74 7.33 2,400 0 0
25/05/2018
7.58
 2,200 7.58 7.58 7.58 0 400 -0.0
24/05/2018
7.58
 13,303 7.58 7.58 7.54 3,000 5,100 -0.0
23/05/2018
7.58
 8,700 7.54 7.62 7.50 3,700 7,500 -0.1
22/05/2018
7.54
 6,400 7.54 7.70 7.54 0 0 0
21/05/2018
7.54
 1,100 7.62 7.62 7.54 1,100 0 0.0
18/05/2018
7.62
 3,600 7.54 7.62 7.54 800 0 0.0
17/05/2018
7.54
 4,476 7.54 7.58 7.54 3,200 0 0.1
16/05/2018
7.54
 6,890 7.54 7.62 7.54 400 0 0.0
15/05/2018
7.54
 1,600 7.54 7.54 7.54 700 0 0.0
14/05/2018
7.54
 1,700 7.54 7.54 7.54 300 0 0.0
11/05/2018
7.54
 1,300 7.54 7.54 7.54 800 0 0.0
10/05/2018
7.54
 3,600 7.54 7.58 7.54 2,900 0 0.1
09/05/2018
7.54
 6,400 7.54 7.62 7.54 500 0 0.0
08/05/2018
7.54
 1,129 7.54 7.54 7.54 0 0 0
07/05/2018
7.54
 4,730 7.54 7.54 7.46 500 0 0.0
04/05/2018
7.54
 126 7.54 7.54 7.54 0 0 0
03/05/2018
7.54
 11,110 7.54 7.54 7.42 3,900 0 0.1
02/05/2018
7.54
 3,300 7.50 7.54 7.54 700 0 0.0
27/04/2018
7.50
 2,297 7.54 7.54 7.50 600 0 0.0
26/04/2018
7.54
 3,631 7.74 7.74 7.54 2,600 0 0.0
24/04/2018
7.74
 5,000 7.70 7.74 7.74 0 0 0
23/04/2018
7.70
 15,117 8.56 8.56 7.70 6,300 0 0.1
20/04/2018
8.56
 9,570 7.70 8.56 7.70 3,900 0 0.1
19/04/2018
7.70
 23,263 7.74 7.74 7.62 3,200 0 0.1
18/04/2018
7.74
 10,877 7.74 7.78 7.74 7,300 0 0.1
17/04/2018
7.74
 19,507 7.74 7.74 7.54 0 0 0
16/04/2018
7.74
 0 7.58 7.74 7.74 0 0 0
13/04/2018
7.58
 1,417 7.78 7.78 7.58 900 0 0.0
12/04/2018
7.78
 4,910 7.86 7.86 7.74 4,100 0 0.1
11/04/2018
7.86
 15,606 7.94 7.94 7.86 9,500 0 0.2
10/04/2018
7.94
 23,929 7.86 7.94 7.86 4,800 0 0.1
09/04/2018
7.86
 11,147 7.86 7.94 7.86 1,500 0 0.0
06/04/2018
7.86
 2,100 7.86 7.86 7.86 0 0 0
05/04/2018
7.86
 150 7.86 7.86 7.86 100 0 0.0
04/04/2018
7.86
 2,600 7.82 8.56 7.86 0 0 0
03/04/2018
7.82
 4,726 7.90 7.94 7.82 3,100 0 0.1
02/04/2018
7.90
 5,029 7.94 7.94 7.90 0 0 0
30/03/2018
7.94
 640 7.94 7.94 7.94 0 0 0
29/03/2018
7.94
 3,000 7.94 7.94 7.82 0 0 0
28/03/2018
7.94
 6,338 7.94 7.94 7.94 0 0 0
27/03/2018
7.94
 105 8.15 8.15 7.94 0 0 0
26/03/2018
8.15
 1,739 8.23 8.56 8.15 0 0 0
23/03/2018
8.23
 4,300 8.68 8.68 8.23 0 0 0
22/03/2018
8.68
 200 8.31 8.68 8.68 0 0 0
21/03/2018
8.31
 1,000 8.72 8.72 8.31 0 0 0
20/03/2018
8.72
 650 8.47 8.72 8.72 0 0 0
19/03/2018
8.47
 4 8.52 8.52 8.47 0 0 0
16/03/2018
8.52
 3,379 8.56 8.56 8.43 0 0 0
15/03/2018
8.56
 600 8.56 8.56 8.56 0 0 0
14/03/2018
8.56
 210 8.56 8.56 8.56 0 0 0
13/03/2018
8.56
 10,557 8.76 8.76 8.56 0 0 0
12/03/2018
8.76
 4,260 8.60 8.76 8.56 0 0 0
09/03/2018
8.60
 2,250 8.80 8.80 8.60 0 0 0
08/03/2018
8.80
 0 8.64 8.80 8.80 0 0 0
07/03/2018
8.64
 8,800 9.21 10.43 8.64 0 0 0
06/03/2018
9.21
 0 8.84 9.21 9.21 0 0 0
05/03/2018
8.84
 7,200 9.37 9.57 8.84 0 0 0
02/03/2018
9.37
 40,370 8.35 9.57 8.56 0 1,000 -0.0
01/03/2018
8.35
 6,900 8.35 8.52 8.35 0 0 0
28/02/2018
8.35
 20,500 7.99 8.35 8.15 0 0 0
27/02/2018
7.99
 4,100 7.94 7.99 7.99 0 0 0
26/02/2018
7.94
 15,550 7.78 7.94 7.86 0 0 0
23/02/2018
7.78
 3,400 7.66 7.94 7.74 0 0 0
22/02/2018
7.66
 1,500 7.74 7.74 7.66 0 0 0
21/02/2018
7.74
 6,636 7.46 7.86 7.58 0 0 0
13/02/2018
7.46
 0 7.33 7.46 7.46 0 0 0
12/02/2018
7.33
 4,636 7.33 7.54 7.33 1,500 0 0.0
09/02/2018
7.33
 3,100 7.74 7.74 7.33 1,500 0 0.0
08/02/2018
7.74
 2,000 7.33 7.74 7.74 0 0 0
07/02/2018
7.33
 800 7.33 7.33 7.33 0 0 0
06/02/2018
7.33
 6,100 7.37 7.42 7.33 0 0 0
05/02/2018
7.37
 5,100 7.82 7.82 7.37 0 0 0
02/02/2018
7.82
 800 7.74 7.82 7.74 0 0 0
01/02/2018
7.74
 14,002 7.74 7.74 7.74 0 0 0
31/01/2018
7.74
 18,900 7.54 8.15 7.46 0 0 0
30/01/2018
7.54
 3,800 7.50 7.54 7.37 1,900 0 0.0
29/01/2018
7.50
 0 7.50 7.50 7.50 0 0 0
26/01/2018
7.50
 60 7.42 7.50 7.50 0 0 0
25/01/2018
7.42
 11,000 7.58 7.58 7.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |