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)
19/08/2025
30.17
 19,300 30.17 30.36 29.80 0 0 0
18/08/2025
30.17
 22,200 29.71 30.26 29.71 0 0 0
15/08/2025
29.80
 9,800 29.71 29.89 29.71 0 0 0
14/08/2025
29.71
 20,400 29.89 30.45 29.06 0 0 0
13/08/2025
29.89
 25,700 30.17 32.77 29.71 0 0 0
12/08/2025
29.43
 27,900 29.71 29.71 29.34 0 0 0
11/08/2025
29.43
 14,800 29.52 29.71 29.24 0 0 0
08/08/2025
29.43
 19,100 29.99 30.17 29.43 0 0 0
07/08/2025
29.43
 10,400 29.06 29.71 29.06 0 0 0
06/08/2025
28.96
 19,100 28.59 28.96 28.50 0 0 0
05/08/2025
28.50
 10,400 28.50 28.59 28.41 0 0 0
04/08/2025
28.50
 27,000 28.41 28.69 28.31 0 0 0
01/08/2025
28.41
 10,600 28.41 28.50 28.22 0 0 0
31/07/2025
28.31
 30,000 28.41 28.41 28.31 0 0 0
30/07/2025
28.31
 17,600 28.41 28.69 28.31 0 0 0
29/07/2025
28.13
 14,000 28.31 28.41 28.04 0 0 0
28/07/2025
28.22
 10,100 28.13 28.41 28.13 0 0 0
25/07/2025
28.31
 23,900 28.31 28.31 28.04 0 0 0
24/07/2025
28.22
 7,800 28.31 28.31 28.22 0 0 0
23/07/2025
28.31
 16,800 27.85 28.31 27.85 0 0 0
22/07/2025
28.04
 12,900 28.22 28.22 27.85 0 0 0
21/07/2025
28.22
 2,700 28.22 28.31 28.22 0 0 0
18/07/2025
28.31
 10,600 28.41 28.41 28.31 0 0 0
17/07/2025
28.31
 34,900 28.31 28.41 28.22 0 0 0
16/07/2025
28.41
 12,100 28.31 28.41 27.85 0 0 0
15/07/2025
28.41
 8,300 28.50 28.50 28.31 0 0 0
14/07/2025
28.50
 18,000 28.50 28.50 28.31 0 0 0
11/07/2025
28.41
 8,900 28.69 28.69 28.41 0 0 0
10/07/2025
28.78
 10,600 28.69 28.78 28.50 0 0 0
09/07/2025
28.50
 7,700 28.31 28.59 28.31 0 0 0
08/07/2025
28.41
 5,100 28.41 28.41 28.41 0 0 0
07/07/2025
28.41
 6,300 28.22 28.50 28.22 0 0 0
04/07/2025
28.41
 1,700 28.41 28.50 28.41 0 0 0
03/07/2025
28.22
 6,600 28.22 28.50 28.22 0 0 0
02/07/2025
28.22
 7,900 28.13 28.22 28.13 0 0 0
01/07/2025
28.13
 6,000 28.13 28.22 27.85 0 0 0
30/06/2025
28.04
 4,400 27.94 28.22 27.94 0 0 0
27/06/2025
28.04
 8,100 28.13 28.13 27.85 0 0 0
26/06/2025
27.94
 7,700 28.04 28.41 27.85 0 0 0
25/06/2025
27.94
 4,800 27.85 27.94 27.76 0 0 0
24/06/2025
27.76
 8,400 27.85 28.31 27.66 0 0 0
23/06/2025
27.48
 15,700 27.94 27.94 27.48 0 0 0
20/06/2025
27.94
 20,800 28.22 28.22 27.85 0 0 0
19/06/2025
28.41
 17,700 28.59 28.78 27.94 0 0 0
18/06/2025: Cổ tức tiền mặt tỉ lệ: 23%
18/06/2025
28.87
 7,600 29.24 29.24 28.50 0 0 0
17/06/2025
28.96
 67,600 29.31 29.31 28.96 0 0 0
16/06/2025
29.14
 84,200 29.57 29.57 28.88 0 0 0
13/06/2025
28.96
 18,700 29.40 29.40 28.88 0 0 0
12/06/2025
29.31
 22,800 29.83 29.83 29.22 0 0 0
11/06/2025
29.57
 6,200 29.22 29.74 29.05 0 0 0
10/06/2025
29.22
 15,900 28.96 29.22 28.96 0 0 0
09/06/2025
28.79
 10,900 28.79 28.79 28.79 0 0 0
06/06/2025
28.71
 3,800 28.79 28.79 28.71 0 0 0
05/06/2025
28.71
 4,600 28.71 28.71 28.53 0 0 0
04/06/2025
28.53
 12,400 28.45 28.71 28.45 0 0 0
03/06/2025
28.62
 3,500 29.31 29.31 28.62 0 0 0
02/06/2025
28.62
 5,000 28.62 28.62 28.53 0 0 0
30/05/2025
28.53
 11,100 28.62 28.71 28.53 0 0 0
29/05/2025
28.62
 5,300 28.53 28.62 28.53 0 0 0
28/05/2025
28.71
 15,500 28.45 28.71 28.45 0 0 0
27/05/2025
28.27
 5,800 28.10 28.45 28.10 0 0 0
26/05/2025
28.36
 16,700 27.93 28.36 27.84 0 0 0
23/05/2025
27.93
 15,800 28.10 28.10 27.84 0 0 0
22/05/2025
27.84
 7,500 27.84 28.10 27.84 0 0 0
21/05/2025
27.93
 4,700 27.84 27.93 27.75 0 0 0
20/05/2025
27.84
 13,800 27.67 28.45 27.67 0 0 0
19/05/2025
27.67
 8,600 30.09 30.09 27.67 0 0 0
16/05/2025
27.75
 5,400 27.24 27.75 27.24 0 0 0
15/05/2025
27.84
 10,200 27.49 28.01 27.49 0 0 0
14/05/2025
27.84
 10,100 27.67 27.84 27.67 0 0 0
13/05/2025
27.84
 11,600 27.93 27.93 27.49 0 0 0
12/05/2025
27.49
 7,900 27.58 27.58 27.24 0 0 0
09/05/2025
27.24
 6,100 25.07 27.49 25.07 0 0 0
08/05/2025
27.41
 13,900 27.49 27.58 26.98 0 0 0
07/05/2025
26.80
 6,900 26.89 26.89 26.80 0 0 0
06/05/2025
26.98
 8,600 28.27 28.27 26.80 0 0 0
05/05/2025
26.98
 4,500 28.45 28.45 26.37 0 0 0
29/04/2025
26.46
 4,623 26.63 26.72 26.46 0 0 0
28/04/2025
26.46
 4,809 26.89 26.89 25.94 0 0 0
25/04/2025
26.37
 2,707 26.63 26.72 26.11 0 0 0
24/04/2025
26.54
 1,258 26.02 26.63 25.94 0 0 0
23/04/2025
26.46
 1,553 26.72 26.72 25.85 0 0 0
22/04/2025
25.94
 22,978 26.28 26.28 25.51 0 0 0
21/04/2025
26.37
 12,831 26.54 26.80 26.28 0 0 0
18/04/2025
26.54
 13,943 26.63 26.80 26.28 0 0 0
17/04/2025
26.20
 2,500 26.28 26.28 26.11 0 0 0
16/04/2025
26.11
 4,747 26.37 26.80 26.11 0 0 0
15/04/2025
26.37
 19,052 26.54 26.54 25.94 0 0 0
14/04/2025
26.37
 13,700 26.72 26.72 26.28 0 0 0
11/04/2025
26.37
 19,800 25.85 26.80 25.85 0 0 0
10/04/2025
26.72
 21,910 26.63 26.72 24.47 0 0 0
09/04/2025
23.34
 72,511 20.75 23.86 20.40 0 0 0
08/04/2025
23.26
 86,728 26.11 26.11 22.48 0 0 0
04/04/2025
25.77
 31,539 26.37 26.37 24.30 0 0 0
03/04/2025
26.46
 124,972 29.40 29.40 26.20 0 0 0
02/04/2025
30.17
 24,239 30.43 30.61 29.31 0 0 0
01/04/2025
30.43
 8,500 30.35 30.69 30.35 0 0 0
31/03/2025
30.43
 24,538 31.13 31.30 28.62 0 0 0
28/03/2025
31.13
 5,450 31.56 31.56 31.13 0 0 0
27/03/2025
31.56
 44,706 30.95 31.64 30.95 0 0 0

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