CTCP Kho Vận Tân Cảng (tcw)

29.80
-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
(2024-10-15) 		-0.30 -0.99% 128,000 0 0.0
29.50
30.50
30
2 tháng
(2024-09-16) 		-1.20 -3.85% 226,200 0 0.0
29.50
31.20
30
3 tháng
(2024-08-16) 		-0.50 -1.64% 344,600 0 0.0
29.50
31.20
30
6 tháng
(2024-05-20) 		1 3.45% 1,432,700 0 0.0
28.70
34
30
12 tháng
(2023-11-20) 		4.97 19.84% 2,218,600 0 0.0
24.66
34
30
24 tháng
(2022-11-25) 		8.77 41.31% 3,550,719 128,154 3.4
20.63
34
30
36 tháng
(2021-11-30) 		2.72 9.96% 6,030,333 54,854 1.2
19.42
34
30
60 tháng
(2019-12-11) 		17.99 149.69% 20,641,147 402,198 12.7
9.46
34
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/01/2022
25.28
 41,385 25.68 26.08 24.47 0 0 0
14/01/2022
25.68
 18,482 25.68 25.84 25.28 0 0 0
13/01/2022
25.68
 10,301 25.68 25.68 25.20 0 0 0
12/01/2022
25.68
 19,000 26.00 26.00 25.28 0 0 0
11/01/2022
26.00
 2,138 25.84 26.00 25.68 0 0 0
10/01/2022
25.84
 14,000 26.08 26.16 25.68 0 0 0
07/01/2022
26.08
 8,900 26.00 26.08 25.68 0 0 0
06/01/2022
26.00
 17,960 26.00 26.00 25.68 0 0 0
05/01/2022
26.00
 8,400 26.16 26.16 25.84 0 0 0
04/01/2022
26.16
 5,812 26.00 26.16 26.00 0 0 0
31/12/2021
26.00
 3,500 25.92 26.16 26.00 0 0 0
30/12/2021
25.92
 6,250 26.08 26.16 25.92 900 0 0.0
29/12/2021
26.08
 3,600 26.08 26.08 25.68 0 0 0
28/12/2021
26.08
 11,102 26.16 26.16 25.68 0 0 0
27/12/2021
26.16
 4,200 26.08 26.24 26.00 0 0 0
24/12/2021
26.08
 5,029 26.08 26.48 25.92 0 0 0
23/12/2021
26.08
 5,810 26.08 26.24 25.76 0 0 0
22/12/2021
26.08
 7,800 26.32 26.32 25.92 0 0 0
21/12/2021
26.32
 14,700 26.32 26.40 26.00 0 0 0
20/12/2021
26.32
 13,422 26.64 26.64 25.92 0 0 0
17/12/2021
26.64
 8,300 26.88 26.88 26.16 0 1,000 -0.0
16/12/2021
26.88
 3,300 26.80 26.88 26.80 0 0 0
15/12/2021
26.80
 29,600 26.40 27.28 26.48 0 0 0
14/12/2021
26.40
 5,197 26.88 26.88 26.08 0 0 0
13/12/2021
26.88
 22,604 26.40 27.28 25.92 0 0 0
10/12/2021
26.40
 6,252 26.32 26.40 25.92 0 0 0
09/12/2021
26.32
 10,559 26.48 26.48 25.84 0 0 0
08/12/2021
26.48
 3,200 26.32 26.80 25.84 0 0 0
07/12/2021
26.32
 14,180 26.40 26.48 25.92 0 0 0
06/12/2021
26.40
 55,048 26.88 26.96 24.95 0 0 0
03/12/2021
26.88
 32,805 27.36 27.36 26.80 0 0 0
02/12/2021
27.36
 10,422 27.28 27.60 26.88 0 0 0
01/12/2021
27.28
 5,942 27.28 27.60 26.88 0 0 0
30/11/2021
27.28
 51,800 26.80 27.68 26.80 23,600 0 0.8
29/11/2021
26.80
 20,701 27.28 27.28 26.48 5,400 0 0.2
26/11/2021
27.28
 23,800 27.28 27.28 27.12 8,400 0 0.3
25/11/2021
27.28
 29,522 27.52 27.68 27.04 0 0 0
24/11/2021
27.52
 9,400 27.28 27.68 26.96 0 0 0
23/11/2021
27.28
 18,029 26.72 27.36 26.48 5,500 0 0.2
22/11/2021
26.72
 44,840 27.60 27.60 26.48 0 0 0
19/11/2021
27.60
 48,127 27.68 27.76 26.72 0 0 0
18/11/2021
27.68
 44,925 27.84 27.84 27.60 0 0 0
17/11/2021
27.84
 41,417 27.76 27.92 27.60 0 0 0
16/11/2021
27.76
 91,154 27.36 31.29 27.36 1,100 0 0.0
15/11/2021
27.36
 31,200 27.68 27.68 27.28 0 0 0
12/11/2021
27.68
 46,130 27.28 27.84 27.20 9,000 0 0.3
11/11/2021
27.28
 29,700 27.68 27.76 27.28 0 0 0
10/11/2021
27.68
 22,320 28.08 28.24 27.44 0 0 0
09/11/2021
28.08
 61,000 27.76 28.89 27.60 0 0 0
08/11/2021
27.76
 68,418 27.12 27.84 27.12 2,100 0 0.1
05/11/2021
27.12
 24,749 27.04 27.20 27.04 4,800 0 0.2
04/11/2021
27.04
 42,510 26.96 27.20 26.96 3,500 0 0.1
03/11/2021
26.96
 37,757 26.88 27.28 26.88 6,400 0 0.2
02/11/2021
26.88
 37,910 27.12 27.20 26.80 100 10,200 -0.3
01/11/2021
27.12
 46,850 26.72 27.60 27.04 0 0 0
29/10/2021
26.72
 12,475 26.80 26.80 26.64 0 0 0
28/10/2021
26.80
 40,980 26.56 26.88 26.48 0 0 0
27/10/2021
26.56
 11,900 26.48 26.72 26.48 0 0 0
26/10/2021
26.48
 11,000 26.48 26.80 26.16 0 0 0
25/10/2021
26.48
 15,600 26.56 26.88 26.08 0 0 0
22/10/2021
26.56
 11,500 26.80 26.80 26.08 0 0 0
21/10/2021
26.80
 12,800 27.04 27.04 26.48 0 0 0
20/10/2021
27.04
 19,500 26.80 27.04 26.48 11,100 0 0.4
19/10/2021
26.80
 18,600 27.04 27.04 26.56 0 0 0
18/10/2021
27.04
 26,800 26.96 27.12 26.72 0 0 0
15/10/2021
26.96
 63,300 26.40 26.96 26.40 0 0 0
14/10/2021
26.40
 25,800 26.24 26.56 26.24 0 0 0
13/10/2021
26.24
 5,800 26.48 26.48 26.16 0 0 0
12/10/2021
26.48
 19,700 26.40 26.48 26.08 0 0 0
11/10/2021
26.40
 9,900 26.48 26.64 26.24 0 0 0
08/10/2021
26.48
 15,100 26.48 26.80 26.32 0 0 0
07/10/2021
26.48
 25,000 26.08 26.48 26.08 0 0 0
06/10/2021
26.08
 13,700 25.76 26.48 25.76 0 0 0
05/10/2021
25.76
 12,222 25.68 25.76 25.60 0 0 0
04/10/2021
25.68
 29,423 25.92 25.92 25.68 0 0 0
01/10/2021
25.92
 15,017 26.24 26.24 25.52 0 0 0
30/09/2021
26.24
 1,100 25.92 26.32 26.08 0 0 0
29/09/2021
25.92
 17,132 25.92 26.00 25.68 0 0 0
28/09/2021
25.92
 23,500 25.68 26.08 25.52 0 0 0
27/09/2021
25.68
 65,500 26.08 26.56 25.28 29,800 0 1.0
24/09/2021
26.08
 16,302 26.40 26.40 26.08 0 0 0
23/09/2021
26.40
 19,400 27.04 27.04 26.08 0 0 0
22/09/2021
27.04
 40,540 26.32 27.20 25.68 0 0 0
21/09/2021
26.32
 40,900 26.56 26.72 25.68 0 0 0
20/09/2021
26.56
 59,911 26.64 27.28 26.32 0 0 0
17/09/2021
26.64
 57,400 26.72 26.88 26.48 0 0 0
16/09/2021
26.72
 65,175 26.88 26.88 26.08 0 0 0
15/09/2021
26.88
 20,900 27.12 27.12 26.64 0 0 0
14/09/2021
27.12
 19,210 27.44 27.44 27.04 0 0 0
13/09/2021
27.44
 42,800 27.84 27.92 27.28 5,600 0 0.2
10/09/2021
27.84
 113,900 27.44 28.08 27.68 200 0 0.0
09/09/2021
27.44
 51,900 26.96 27.68 26.96 1,400 0 0.0
08/09/2021
26.96
 106,700 26.96 27.28 26.56 17,600 0 0.6
07/09/2021
26.96
 77,333 27.84 27.92 26.72 0 0 0
06/09/2021
27.84
 86,000 28.00 28.24 27.52 0 0 0
01/09/2021
28.00
 167,600 27.28 28.08 27.04 0 100 -0.0
31/08/2021
27.28
 97,612 27.12 27.28 26.48 0 100 -0.0
30/08/2021
27.12
 39,200 26.80 27.12 26.80 0 600 -0.0
27/08/2021
26.80
 49,610 26.96 27.04 26.32 0 0 0
26/08/2021
26.96
 285,000 25.03 27.68 25.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |