CTCP Kho Vận Tân Cảng (tcw)

30.90
0.90
(3%)
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)
25/08/2021
25.03
 17,415 25.12 25.20 24.63 0 0 0
24/08/2021
25.12
 37,316 25.28 25.44 24.87 0 0 0
23/08/2021
25.28
 41,314 25.76 25.84 25.28 0 0 0
20/08/2021
25.76
 55,900 25.76 26.40 25.76 32,300 0 1.0
19/08/2021
25.76
 52,300 25.84 26.00 25.68 0 0 0
18/08/2021
25.84
 26,001 25.76 26.48 25.68 0 0 0
17/08/2021
25.76
 88,100 26.56 26.56 25.76 100 0 0.0
16/08/2021
26.56
 40,400 27.20 27.44 26.40 0 0 0
13/08/2021
27.20
 84,111 27.04 27.28 25.92 0 0 0
12/08/2021
27.04
 183,600 28.00 28.57 26.64 0 1,600 -0.1
11/08/2021
28.00
 159,700 26.88 28.08 26.64 0 900 -0.0
10/08/2021
26.88
 95,264 25.60 26.88 25.44 10,000 0 0.3
09/08/2021
25.60
 77,120 24.95 25.68 24.87 2,300 0 0.1
06/08/2021
24.95
 74,800 24.95 25.28 24.47 0 0 0
05/08/2021
24.95
 51,500 25.12 25.20 24.71 0 0 0
04/08/2021
25.12
 101,100 25.36 25.36 24.87 0 0 0
03/08/2021
25.36
 84,800 24.23 25.36 24.47 0 0 0
02/08/2021
24.23
 64,000 23.67 24.71 23.51 0 0 0
30/07/2021
23.67
 103,300 23.67 24.71 23.67 100 0 0.0
29/07/2021
23.67
 10,500 23.75 24.07 23.67 0 0 0
28/07/2021
23.75
 46,000 23.83 23.99 23.67 0 0 0
27/07/2021
23.83
 108,858 23.35 23.91 23.35 0 0 0
26/07/2021
23.35
 56,806 22.79 23.43 22.47 0 0 0
23/07/2021
22.79
 29,162 22.63 23.27 22.47 0 0 0
22/07/2021
22.63
 29,025 22.15 22.63 22.31 0 0 0
21/07/2021
22.15
 5,800 21.91 22.47 21.99 0 0 0
20/07/2021
21.91
 34,900 21.66 21.91 21.66 0 0 0
19/07/2021
21.66
 33,500 22.47 22.47 21.58 0 0 0
16/07/2021
22.47
 12,200 22.47 22.47 21.83 0 0 0
15/07/2021
22.47
 21,000 22.31 22.47 22.23 0 0 0
14/07/2021: Cổ tức tiền mặt tỉ lệ: 26%
14/07/2021
22.31
 52,400 23.19 23.27 22.31 0 0 0
13/07/2021
23.19
 30,110 22.67 23.93 22.45 0 0 0
12/07/2021
22.67
 42,501 23.70 23.93 21.05 0 0 0
09/07/2021
23.70
 25,200 23.56 24.15 23.56 0 0 0
08/07/2021
23.56
 29,500 23.93 23.93 23.56 900 0 0.0
07/07/2021
23.93
 39,000 23.93 24.07 23.19 0 0 0
06/07/2021
23.93
 80,220 24.74 24.81 23.93 0 0 0
05/07/2021
24.74
 60,608 25.03 25.32 24.66 0 0 0
02/07/2021
25.03
 94,452 25.77 26.58 25.03 0 0 0
01/07/2021
25.77
 173,825 24.96 27.68 25.25 0 0 0
30/06/2021
24.96
 108,000 23.48 25.10 23.48 0 400 -0.0
29/06/2021
23.48
 12,406 23.41 23.56 23.19 0 0 0
28/06/2021
23.41
 31,365 23.70 23.70 23.41 0 200 -0.0
25/06/2021
23.70
 26,600 23.56 23.78 23.19 0 12,700 -0.4
24/06/2021
23.56
 41,155 23.93 23.93 23.41 0 3,300 -0.1
23/06/2021
23.93
 14,340 24.15 24.15 23.70 0 0 0
22/06/2021
24.15
 25,901 24.29 24.37 24.15 0 0 0
21/06/2021
24.29
 40,200 24.37 24.66 24.22 0 0 0
18/06/2021
24.37
 56,167 24.74 24.74 24.00 0 0 0
17/06/2021
24.74
 31,100 24.51 24.74 23.70 0 0 0
16/06/2021
24.51
 28,300 24.81 25.40 24.29 0 0 0
15/06/2021
24.81
 43,148 24.88 26.50 24.81 0 0 0
14/06/2021
24.88
 116,503 23.93 25.10 23.78 0 0 0
11/06/2021
23.93
 55,285 24.00 24.00 23.56 0 0 0
10/06/2021
24.00
 55,748 24.00 24.29 23.70 8,000 0 0.3
09/06/2021
24.00
 17,600 23.78 24.07 23.63 4,000 0 0.1
08/06/2021
23.78
 106,695 23.56 24.66 23.63 9,500 0 0.3
07/06/2021
23.56
 81,929 22.82 23.56 22.97 0 0 0
04/06/2021
22.82
 19,441 22.82 22.97 22.75 800 0 0.0
03/06/2021
22.82
 23,908 22.67 23.19 22.60 0 0 0
02/06/2021
22.67
 17,100 22.67 22.75 22.53 6,000 0 0.2
01/06/2021
22.67
 22,063 22.82 22.82 22.60 4,000 0 0.1
31/05/2021
22.82
 10,100 23.04 23.56 22.53 0 0 0
28/05/2021
23.04
 59,900 23.34 23.70 23.04 14,000 0 0.4
27/05/2021
23.34
 61,016 23.12 24.29 23.26 0 0 0
26/05/2021
23.12
 46,131 22.60 23.56 22.53 3,200 0 0.1
25/05/2021
22.60
 26,000 22.53 22.75 22.31 0 0 0
24/05/2021
22.53
 16,200 22.23 22.82 21.94 100 0 0.0
21/05/2021
22.23
 12,200 22.09 22.23 21.72 0 0 0
20/05/2021
22.09
 16,830 22.23 22.23 22.09 4,000 0 0.1
19/05/2021
22.23
 8,700 22.31 22.31 22.09 1,900 0 0.1
18/05/2021
22.31
 5,092 22.45 22.45 22.31 3,200 0 0.1
17/05/2021
22.45
 15,460 22.23 22.45 22.31 0 0 0
14/05/2021
22.23
 19,452 22.09 22.31 22.09 9,600 0 0.3
13/05/2021
22.09
 11,000 22.16 22.23 22.09 4,900 0 0.1
12/05/2021
22.16
 18,602 22.01 22.31 22.01 4,000 0 0.1
11/05/2021
22.01
 21,281 21.79 22.23 21.86 0 0 0
10/05/2021
21.79
 15,100 21.72 21.94 21.72 0 0 0
07/05/2021
21.72
 13,266 21.86 22.01 21.72 8,000 0 0.2
06/05/2021
21.86
 19,500 21.94 22.09 21.86 8,000 0 0.2
05/05/2021
21.94
 18,635 21.86 22.09 21.79 300 0 0.0
04/05/2021
21.86
 22,300 21.94 21.94 21.50 15,800 0 0.5
29/04/2021
21.94
 17,309 21.79 22.09 21.64 3,100 0 0.1
28/04/2021
21.79
 9,614 21.57 22.01 21.50 2,900 0 0.1
27/04/2021
21.57
 9,600 21.42 21.57 21.42 2,000 0 0.1
26/04/2021
21.42
 13,409 21.50 21.50 21.42 4,000 0 0.1
23/04/2021
21.50
 15,900 21.42 22.01 21.20 0 0 0
22/04/2021
21.42
 18,600 22.01 22.23 21.42 8,000 0 0.2
20/04/2021
22.01
 1,420 21.94 22.09 21.86 500 0 0.0
19/04/2021
21.94
 13,168 21.86 22.09 21.86 4,000 0 0.1
16/04/2021
21.86
 17,600 22.09 22.38 21.86 6,000 0 0.2
15/04/2021
22.09
 10,306 22.23 22.75 22.09 4,000 0 0.1
14/04/2021
22.23
 53,617 22.23 22.31 21.86 12,000 0 0.4
13/04/2021
22.23
 28,957 22.38 22.45 22.23 20,200 0 0.6
12/04/2021
22.38
 19,700 22.38 22.53 22.31 4,400 0 0.1
09/04/2021
22.38
 9,400 22.45 22.45 22.31 2,100 0 0.1
08/04/2021
22.45
 24,307 22.45 22.67 22.23 8,000 0 0.2
07/04/2021
22.45
 25,787 22.16 22.60 22.09 1,600 0 0.0
06/04/2021
22.16
 30,103 22.31 22.38 22.16 13,000 0 0.4
05/04/2021
22.31
 66,161 22.45 22.53 22.31 8,500 4,100 0.1

Chính sách bảo mật | Điều khoản sử dụng |