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)
16/11/2018
6.99
 2,200 6.75 6.99 6.99 0 0 0
15/11/2018
6.75
 9,200 6.60 7.14 6.67 0 0 0
14/11/2018
6.60
 9,823 6.60 6.63 6.60 700 0 0.0
13/11/2018
6.60
 22,954 6.63 6.63 6.60 3,700 0 0.1
12/11/2018
6.63
 5,831 6.71 6.75 6.63 2,100 0 0.0
09/11/2018
6.71
 11,900 6.63 6.75 6.56 5,700 0 0.1
08/11/2018
6.63
 2,700 6.56 6.79 6.63 0 0 0
07/11/2018
6.56
 5,500 6.60 6.60 6.56 3,500 0 0.1
06/11/2018
6.60
 3,800 6.79 6.79 6.60 1,600 0 0.0
05/11/2018
6.79
 1,600 6.56 6.79 6.79 0 0 0
02/11/2018
6.56
 4,892 6.48 6.56 6.56 1,400 0 0.0
01/11/2018
6.48
 8,792 6.56 6.79 6.48 6,600 0 0.1
31/10/2018
6.56
 3,200 6.48 6.56 6.48 0 0 0
30/10/2018
6.48
 2,644 6.60 6.60 6.48 2,400 0 0.0
29/10/2018
6.60
 4,100 6.56 6.63 6.24 0 0 0
26/10/2018
6.56
 3,100 6.56 6.56 6.56 3,100 0 0.1
25/10/2018
6.56
 4,200 6.56 6.83 6.56 1,100 0 0.0
24/10/2018
6.56
 3,800 6.56 6.63 6.56 2,700 0 0.0
23/10/2018
6.56
 5,892 6.75 6.75 6.56 3,100 0 0.1
22/10/2018
6.75
 5,800 6.60 6.79 6.75 2,700 0 0.0
19/10/2018
6.60
 1,200 6.48 6.60 6.60 0 0 0
18/10/2018
6.48
 0 6.63 6.48 6.48 0 0 0
17/10/2018
6.63
 5,600 6.60 6.63 6.48 5,400 0 0.1
16/10/2018
6.60
 1,100 6.60 6.60 6.60 1,100 0 0.0
15/10/2018
6.60
 1,100 6.40 6.60 6.60 0 0 0
12/10/2018
6.40
 5,100 6.36 6.40 6.40 5,100 0 0.1
11/10/2018
6.36
 18,452 6.52 6.52 6.36 7,000 0 0.1
10/10/2018
6.52
 7,400 6.40 6.60 6.48 400 0 0.0
09/10/2018
6.40
 3,800 6.44 6.63 6.40 1,400 0 0.0
08/10/2018
6.44
 6,400 6.52 6.60 6.40 4,200 0 0.1
05/10/2018
6.52
 3,200 6.40 6.60 6.52 100 0 0.0
04/10/2018
6.40
 1,100 6.40 6.44 6.40 500 0 0.0
03/10/2018
6.40
 7,287 6.44 6.44 6.24 500 0 0.0
02/10/2018
6.44
 500 6.44 6.44 6.44 500 0 0.0
01/10/2018
6.44
 1,500 6.44 6.44 6.44 500 0 0.0
28/09/2018
6.44
 1,000 6.52 6.52 6.44 500 0 0.0
27/09/2018
6.52
 1,940 6.52 6.52 6.44 800 0 0.0
26/09/2018
6.52
 1,100 6.44 6.52 6.44 0 0 0
25/09/2018
6.44
 230 6.32 6.44 6.40 0 0 0
24/09/2018
6.32
 3,925 6.32 6.32 6.32 2,900 0 0.0
21/09/2018
6.32
 7,840 6.32 6.32 6.24 3,500 0 0.1
20/09/2018
6.32
 1,000 6.09 6.32 6.24 0 0 0
19/09/2018
6.09
 0 6.24 6.09 6.09 0 0 0
18/09/2018
6.24
 2,530 6.40 6.40 6.09 0 0 0
17/09/2018
6.40
 100 6.40 6.40 6.40 100 0 0.0
14/09/2018
6.40
 1,000 6.44 6.48 6.40 800 0 0.0
13/09/2018
6.44
 1,300 6.32 6.52 6.36 0 0 0
12/09/2018
6.32
 14,297 6.32 6.44 6.28 0 0 0
11/09/2018
6.32
 3,595 6.28 6.32 6.28 500 0 0.0
10/09/2018
6.28
 3,692 6.28 6.36 6.28 1,800 0 0.0
07/09/2018
6.28
 1,726 6.24 6.28 6.28 0 0 0
06/09/2018
6.24
 1,135 6.24 6.24 6.24 1,100 0 0
05/09/2018
6.24
 10,100 6.24 6.24 6.24 4,700 0 0.1
04/09/2018
6.24
 4,626 6.36 6.36 6.24 1,200 0 0.0
31/08/2018
6.36
 1,250 6.32 6.36 6.36 0 0 0
30/08/2018
6.32
 400 6.28 6.32 6.32 0 0 0
29/08/2018
6.28
 3,550 6.44 6.44 5.93 0 0 0
28/08/2018
6.44
 1,900 6.36 6.44 6.44 1,700 0 0.0
27/08/2018
6.36
 5,274 6.36 6.44 6.36 2,000 0 0.0
24/08/2018
6.36
 2,550 6.40 6.40 6.36 2,300 0 0
23/08/2018
6.40
 12,500 6.36 6.40 6.36 7,100 0 0.1
22/08/2018
6.36
 11,400 6.36 6.36 6.36 10,600 0 0.2
21/08/2018
6.36
 20,630 6.52 6.52 6.28 7,000 0 0.1
20/08/2018
6.52
 4,980 6.40 6.52 6.40 4,700 0 0.1
17/08/2018
6.40
 13,600 6.40 6.40 6.40 7,100 0 0.1
16/08/2018
6.40
 10,900 6.44 6.48 6.40 3,500 0 0.1
15/08/2018
6.44
 5,700 6.48 6.52 6.44 3,700 0 0.1
14/08/2018
6.48
 5,100 6.52 6.52 6.48 2,500 0 0.0
13/08/2018
6.52
 2,516 6.52 6.52 6.52 0 0 0
10/08/2018
6.52
 3,200 6.44 6.52 6.52 2,900 0 0.0
09/08/2018
6.44
 11,089 6.56 6.56 6.44 6,800 0 0.1
08/08/2018
6.56
 7,600 6.56 6.56 6.52 3,300 0 0.1
07/08/2018
6.56
 10,105 6.56 6.56 6.52 6,800 0 0.1
06/08/2018
6.56
 18,850 6.52 6.56 6.52 1,800 0 0.0
03/08/2018
6.52
 3,700 6.48 6.52 6.52 0 0 0
02/08/2018
6.48
 15,130 6.48 6.52 6.48 7,000 0 0.1
01/08/2018
6.48
 7,459 6.52 6.52 6.48 3,900 0 0.1
31/07/2018
6.52
 2,791 6.24 6.52 6.52 0 0 0
30/07/2018
6.24
 9,844 6.60 6.60 6.24 6,900 0 0.1
27/07/2018
6.60
 1,400 6.56 6.60 6.60 0 0 0
26/07/2018
6.56
 45 6.56 6.56 6.56 0 0 0
25/07/2018
6.56
 500 6.56 6.56 6.56 500 0 0.0
24/07/2018
6.56
 3,800 6.60 6.60 6.56 1,800 0 0.0
23/07/2018
6.60
 2,137 6.63 6.63 6.60 1,500 0 0.0
20/07/2018
6.63
 3,527 6.56 6.63 6.60 2,500 0 0.0
19/07/2018
6.56
 8,141 6.63 6.83 6.56 1,800 0 0.0
18/07/2018
6.63
 5,031 6.63 6.63 6.56 2,200 0 0.0
17/07/2018
6.63
 5,900 6.63 6.63 6.63 3,500 0 0.1
16/07/2018
6.63
 7,039 6.44 6.83 6.63 0 0 0
13/07/2018
6.44
 5,500 6.44 6.79 6.44 0 0 0
12/07/2018
6.44
 12,600 6.44 6.44 6.40 6,100 0 0.1
11/07/2018
6.44
 8,360 6.44 6.44 6.44 5,600 0 0.1
10/07/2018
6.44
 11,310 6.36 6.99 6.44 0 0 0
09/07/2018
6.36
 10,300 6.44 6.44 6.24 3,000 0 0.0
06/07/2018
6.44
 3,600 6.24 6.44 6.36 0 0 0
05/07/2018
6.24
 15,660 6.48 6.52 6.24 6,200 0 0.1
04/07/2018
6.48
 14,000 6.56 6.56 6.44 6,100 0 0.1
03/07/2018
6.56
 24,800 6.56 6.63 6.44 6,800 0 0.1
02/07/2018
6.56
 9,112 6.67 6.75 6.56 4,900 0 0.1
29/06/2018
6.67
 2,150 6.83 6.95 6.67 0 0 0

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