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)
29/06/2020
11.65
 13,556 12.03 12.03 11.58 0 0 0
26/06/2020
12.03
 1,300 12.03 12.03 12.03 0 0 0
25/06/2020
12.03
 30,118 12.09 12.09 11.78 0 0 0
24/06/2020
12.09
 2,250 12.16 12.22 12.09 0 0 0
23/06/2020
12.16
 1,033 12.09 12.22 12.16 0 0 0
22/06/2020
12.09
 14,661 12.28 12.28 11.97 0 4,400 -0.1
19/06/2020
12.28
 10,000 11.84 12.28 11.78 0 600 0.0
18/06/2020
11.84
 10,978 11.78 11.97 11.65 0 500 0.0
17/06/2020
11.78
 6,528 12.09 12.09 11.78 0 0 0
16/06/2020
12.09
 6,600 11.97 12.16 11.97 0 1,600 0.0
15/06/2020
11.97
 8,892 12.16 12.16 11.78 0 1,400 0.0
12/06/2020
12.16
 10,155 12.09 12.16 11.97 0 1,500 0.0
11/06/2020
12.09
 48,244 12.54 12.86 12.09 0 7,200 -0.1
10/06/2020
12.54
 11,112 12.48 12.67 12.41 0 2,000 0.0
09/06/2020
12.48
 18,090 12.41 12.60 12.41 0 3,000 -0.1
08/06/2020
12.41
 38,766 12.35 12.54 12.35 0 6,600 -0.1
05/06/2020
12.35
 28,936 12.28 12.35 12.09 0 0 0
04/06/2020
12.28
 20,893 12.28 12.35 12.22 0 0 0
03/06/2020
12.28
 6,182 12.22 12.35 12.16 0 0 0
02/06/2020
12.22
 34,805 12.09 12.22 12.03 0 5,000 -0.1
01/06/2020
12.09
 25,699 12.09 12.22 12.03 0 0 0
29/05/2020
12.09
 23,410 11.97 12.09 11.97 0 0 0
28/05/2020
11.97
 32,190 12.22 12.22 11.97 0 0 0
27/05/2020
12.22
 48,462 12.16 12.35 12.09 0 0 0
26/05/2020
12.16
 58,671 12.03 12.48 11.78 0 0 0
25/05/2020
12.03
 58,620 11.33 12.41 11.46 0 0 0
22/05/2020
11.33
 16,967 11.52 11.58 11.33 0 0 0
21/05/2020
11.52
 45,963 11.46 11.52 11.27 100 0 0.0
20/05/2020
11.46
 11,955 11.20 11.46 11.08 0 0 0
19/05/2020
11.20
 16,885 11.14 11.46 11.14 0 0 0
18/05/2020
11.14
 9,045 11.01 11.20 10.88 0 0 0
15/05/2020
11.01
 40,270 11.52 11.52 10.95 0 0 0
14/05/2020
11.52
 29,510 11.58 11.58 11.39 0 0 0
13/05/2020
11.58
 57,484 11.84 11.84 11.46 0 0 0
12/05/2020
11.84
 35,200 11.65 11.90 11.58 0 0 0
11/05/2020: Cổ tức tiền mặt tỉ lệ: 20%
11/05/2020
11.65
 55,356 11.33 11.65 11.46 0 0 0
08/05/2020
11.33
 74,673 11.39 11.56 10.87 0 0 0
07/05/2020
11.39
 20,100 11.27 11.39 11.27 0 0 0
06/05/2020
11.27
 12,600 11.33 11.62 10.87 0 0 0
05/05/2020
11.33
 59,848 11.44 11.73 11.33 0 0 0
04/05/2020
11.44
 35,724 10.70 11.44 10.70 0 0 0
29/04/2020
10.70
 9,700 10.64 10.76 10.59 0 0 0
28/04/2020
10.64
 7,670 10.59 10.64 10.41 0 0 0
27/04/2020
10.59
 19,670 10.30 10.59 10.13 0 0 0
24/04/2020
10.30
 37,100 10.19 10.30 10.30 0 0 0
23/04/2020
10.19
 0 10.19 10.19 10.19 0 0 0
22/04/2020
10.19
 100 10.01 10.19 10.19 0 0 0
21/04/2020
10.01
 5,330 10.13 10.13 9.84 0 0 0
20/04/2020
10.13
 300 10.07 10.41 10.13 0 0 0
17/04/2020
10.07
 4,400 10.01 10.13 10.01 0 0 0
16/04/2020
10.01
 4,900 9.96 10.01 9.96 0 0 0
15/04/2020
9.96
 1,300 9.73 10.01 9.96 0 0 0
14/04/2020
9.73
 5,231 9.50 9.73 9.44 0 0 0
13/04/2020
9.50
 2,300 9.44 9.50 9.33 0 0 0
10/04/2020
9.44
 2,700 9.67 9.67 9.27 0 0 0
09/04/2020
9.67
 5,700 9.16 9.67 9.27 0 0 0
08/04/2020
9.16
 2,800 9.04 9.44 9.04 0 0 0
07/04/2020
9.04
 6,196 8.87 9.44 8.98 0 0 0
06/04/2020
8.87
 25,700 9.04 9.10 8.75 0 0 0
03/04/2020
9.04
 600 8.87 9.16 9.04 0 0 0
01/04/2020
8.87
 10,200 8.75 8.87 8.47 0 0 0
31/03/2020
8.75
 6,300 8.75 8.87 8.75 0 0 0
30/03/2020
8.75
 2,900 9.04 9.04 8.75 0 0 0
27/03/2020
9.04
 1,630 8.98 9.16 9.04 0 0 0
26/03/2020
8.98
 7,100 8.93 9.04 8.93 0 0 0
25/03/2020
8.93
 3,050 8.98 8.98 8.87 0 0 0
24/03/2020
8.98
 16,600 8.18 8.98 8.58 0 0 0
23/03/2020
8.18
 51,900 9.61 9.73 8.18 0 0 0
20/03/2020
9.61
 3,700 9.56 9.61 9.61 0 0 0
19/03/2020
9.56
 7,850 9.50 9.61 9.56 0 0 0
18/03/2020
9.50
 3,215 9.61 9.61 9.50 0 0 0
17/03/2020
9.61
 18,825 9.73 9.73 9.61 0 0 0
16/03/2020
9.73
 3,800 9.67 9.73 9.67 0 0 0
13/03/2020
9.67
 1,500 9.96 9.96 9.67 0 0 0
12/03/2020
9.96
 90 9.90 9.96 9.96 0 0 0
11/03/2020
9.90
 2,700 10.30 10.30 9.90 0 0 0
10/03/2020
10.30
 2,400 9.73 10.30 9.73 0 0 0
09/03/2020
9.73
 2,640 10.24 10.24 9.73 0 0 0
06/03/2020
10.24
 6,325 9.96 10.24 9.96 0 0 0
05/03/2020
9.96
 3,000 10.01 10.07 9.96 0 0 0
04/03/2020
10.01
 6,806 9.73 10.01 9.78 0 0 0
03/03/2020
9.73
 13,100 9.61 9.78 9.61 0 0 0
02/03/2020
9.61
 6,800 9.73 9.73 9.61 0 0 0
28/02/2020
9.73
 17,100 10.01 10.01 9.73 0 0 0
27/02/2020
10.01
 3,100 9.73 10.01 9.96 0 0 0
26/02/2020
9.73
 530 10.01 10.01 9.73 0 0 0
25/02/2020
10.01
 20,200 10.01 10.01 9.44 0 0 0
24/02/2020
10.01
 2,100 10.30 10.30 10.01 0 0 0
21/02/2020
10.30
 7,800 10.30 10.30 10.30 0 0 0
20/02/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13.3 (Volume + 13.30%, Ratio=0.13)
20/02/2020
10.30
 7,220 10.30 11.50 10.24 0 0 0
19/02/2020
10.30
 45,282 10.17 10.30 10.09 0 0 0
18/02/2020
10.17
 24,091 10.13 10.30 10.13 0 0 0
17/02/2020
10.13
 40,806 9.92 10.22 9.92 0 0 0
14/02/2020
9.92
 2,500 9.92 9.92 9.74 0 0 0
13/02/2020
9.92
 7,500 9.92 9.92 8.84 0 0 0
12/02/2020
9.92
 18,301 10.17 10.26 9.87 0 0 0
11/02/2020
10.17
 1,320 10.22 10.22 10.17 0 0 0
10/02/2020
10.22
 34,504 9.44 10.22 9.66 0 0 0
07/02/2020
9.44
 1,000 9.66 9.66 9.44 0 0 0
06/02/2020
9.66
 2,200 9.53 9.66 9.49 0 0 0

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