CTCP Kho Vận Tân Cảng (tcw)

30.40
0.20
(0.66%)
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
(2024-08-20) 		-0.20 -0.66% 108,900 0 0
30.10
31.20
30.20
2 tháng
(2024-07-22) 		-0.80 -2.58% 268,200 1,400 0.0
29.50
31.40
30.20
3 tháng
(2024-06-21) 		-3.70 -10.91% 573,400 0 -0.0
29.50
33.90
30.20
6 tháng
(2024-03-25) 		2.38 8.54% 1,555,900 0 -0.0
26.52
34
30.20
12 tháng
(2023-09-25) 		5.35 21.54% 2,135,100 900 0.0
24.66
34
30.20
24 tháng
(2022-09-30) 		8.45 38.88% 3,499,742 125,754 3.3
19.42
34
30.20
36 tháng
(2021-10-05) 		4.44 17.25% 7,001,269 102,054 2.8
19.42
34
30.20
60 tháng
(2019-10-16) 		18.33 154.51% 20,698,456 466,498 14.2
9.46
34
30.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2021
19.43
 14,300 19.51 19.88 19.43 5,400 0 0.1
29/01/2021
19.51
 59,000 18.99 19.95 19.36 0 0 0
28/01/2021
18.99
 137,444 20.47 20.47 17.82 39,000 0 1.1
27/01/2021
20.47
 48,030 20.69 20.83 20.47 14,400 0 0.4
26/01/2021
20.69
 46,000 20.69 20.69 20.61 13,400 0 0.4
25/01/2021
20.69
 24,623 20.69 20.76 20.61 9,100 0 0.3
22/01/2021
20.69
 16,800 20.54 20.76 20.47 0 0 0
21/01/2021
20.54
 8,900 20.32 20.61 19.73 0 0 0
20/01/2021
20.32
 50,951 20.24 20.32 19.51 0 0 0
19/01/2021
20.24
 60,219 21.13 21.13 19.51 0 0 0
18/01/2021
21.13
 28,112 20.98 21.35 21.05 0 700 -0.0
15/01/2021
20.98
 26,229 20.69 23.85 20.76 0 0 0
14/01/2021
20.69
 41,810 21.28 21.28 20.61 0 0 0
13/01/2021
21.28
 75,036 21.20 21.72 20.83 0 0 0
12/01/2021
21.20
 61,000 21.05 21.20 20.76 0 0 0
11/01/2021
21.05
 33,700 20.98 21.05 20.61 0 0 0
08/01/2021
20.98
 43,800 21.20 21.20 20.61 0 4,000 -0.1
07/01/2021
21.20
 196,000 20.02 21.20 19.95 0 64,000 -1.8
06/01/2021
20.02
 74,900 20.02 20.02 19.88 0 13,900 -0.4
05/01/2021
20.02
 85,755 19.80 20.10 19.51 0 25,000 -0.7
04/01/2021
19.80
 67,600 19.58 19.80 19.43 0 21,500 -0.6
31/12/2020
19.58
 14,400 19.51 19.58 19.43 0 4,500 -0.1
30/12/2020
19.51
 24,576 19.58 19.66 19.36 0 3,300 -0.1
29/12/2020
19.58
 27,700 19.58 19.66 19.14 0 0 0
28/12/2020
19.58
 13,100 19.88 19.88 19.58 0 0 0
25/12/2020
19.88
 11,500 20.02 20.02 19.88 0 200 -0.0
24/12/2020
20.02
 73,300 19.07 20.61 19.07 0 17,000 -0.4
23/12/2020
19.07
 32,067 18.92 19.14 18.85 0 24,400 -0.6
22/12/2020
18.92
 25,240 18.92 18.99 18.77 0 0 0
21/12/2020
18.92
 28,670 18.99 19.07 18.92 700 3,700 -0.1
18/12/2020
18.99
 35,388 18.92 19.07 18.77 0 12,500 -0.3
17/12/2020
18.92
 19,500 18.92 18.99 18.92 0 6,600 -0.2
16/12/2020
18.92
 29,196 18.99 18.99 18.85 0 2,800 -0.0
15/12/2020
18.99
 27,601 18.99 18.99 18.77 0 2,800 -0.1
14/12/2020
18.99
 16,473 18.85 19.07 18.77 0 11,500 -0.3
11/12/2020
18.85
 16,561 18.99 18.99 18.77 0 0 0
10/12/2020
18.99
 13,610 19.21 19.21 18.92 0 0 0
09/12/2020
19.21
 45,533 19.29 19.29 18.92 0 1,200 -0.0
08/12/2020
19.29
 36,386 19.14 19.29 18.99 0 9,000 -0.2
07/12/2020
19.14
 26,400 19.21 19.43 19.14 0 11,500 -0.3
04/12/2020
19.21
 18,007 19.36 19.36 18.92 0 0 0
03/12/2020
19.36
 61,080 19.51 19.51 18.92 0 0 0
02/12/2020
19.51
 69,300 19.07 19.51 19.07 0 0 0
01/12/2020
19.07
 50,900 18.70 19.14 18.55 0 0 0
30/11/2020
18.70
 13,000 18.77 18.92 18.63 0 0 0
27/11/2020
18.77
 31,600 18.92 18.92 18.40 0 0 0
26/11/2020
18.92
 15,300 18.92 19.07 18.77 0 0 0
25/11/2020
18.92
 15,900 18.99 18.99 18.70 0 0 0
24/11/2020
18.99
 60,300 18.92 19.29 18.70 0 0 0
23/11/2020
18.92
 79,500 18.70 19.51 18.70 0 0 0
20/11/2020
18.70
 68,684 18.04 18.77 18.18 0 0 0
19/11/2020
18.04
 34,390 17.59 18.40 17.59 0 0 0
18/11/2020
17.59
 29,077 17.37 17.67 17.52 0 0 0
17/11/2020
17.37
 31,289 17.59 17.67 17.01 0 0 0
16/11/2020
17.59
 47,923 17.15 17.67 17.08 0 0 0
13/11/2020
17.15
 22,798 16.93 17.15 16.86 1,000 0 0.0
12/11/2020
16.93
 34,883 16.27 16.93 16.34 0 0 0
11/11/2020
16.27
 3,000 16.27 16.34 16.27 0 0 0
10/11/2020
16.27
 6,900 16.42 16.42 16.27 0 0 0
09/11/2020
16.42
 6,725 16.27 16.42 16.34 0 0 0
06/11/2020
16.27
 1,548 16.27 16.27 16.12 0 0 0
05/11/2020
16.27
 1,639 16.20 16.27 16.20 0 0 0
04/11/2020
16.20
 2,420 16.20 16.34 16.05 0 0 0
03/11/2020
16.20
 13,752 16.20 16.20 16.05 0 0 0
02/11/2020
16.20
 1,900 15.97 16.34 15.97 0 0 0
30/10/2020
15.97
 1,140 15.90 15.97 15.97 0 0 0
29/10/2020
15.90
 14,035 16.27 16.27 15.83 0 0 0
28/10/2020
16.27
 38,300 16.56 16.56 16.27 0 0 0
27/10/2020
16.56
 6,012 16.56 16.93 16.42 0 0 0
26/10/2020
16.56
 3,810 16.49 16.64 16.49 0 0 0
23/10/2020
16.49
 10,309 16.49 16.56 16.42 0 0 0
22/10/2020
16.49
 11,391 16.42 16.49 16.42 0 0 0
21/10/2020
16.42
 6,933 16.49 16.49 16.42 0 3,192 -0.1
20/10/2020
16.49
 6,900 16.49 16.56 16.42 0 0 0
19/10/2020
16.49
 8,100 16.49 16.49 16.42 0 0 0
16/10/2020
16.49
 26,000 16.49 16.64 16.42 0 0 0
15/10/2020
16.49
 35,600 16.56 16.71 16.42 0 0 0
14/10/2020
16.56
 21,703 16.56 16.64 16.56 0 0 0
13/10/2020
16.56
 23,700 16.56 16.64 16.49 0 0 0
12/10/2020
16.56
 22,700 16.56 16.64 16.49 0 0 0
09/10/2020
16.56
 13,107 16.49 16.64 16.42 0 0 0
08/10/2020
16.49
 50,050 16.49 16.78 16.49 0 0 0
07/10/2020
16.49
 20,196 16.56 16.56 16.42 0 0 0
06/10/2020
16.56
 34,762 16.93 16.93 16.34 0 0 0
05/10/2020
16.93
 25,167 16.56 16.93 16.56 0 0 0
02/10/2020
16.56
 77,963 16.34 16.93 16.34 0 4,600 -0.1
01/10/2020
16.34
 72,963 15.61 16.34 15.75 0 0 0
30/09/2020
15.61
 12,630 15.24 15.75 15.31 0 0 0
29/09/2020
15.24
 33,664 15.46 15.46 15.24 0 0 0
28/09/2020
15.46
 5,066 15.46 15.46 15.31 0 0 0
25/09/2020
15.46
 50,044 15.53 15.53 15.31 0 0 0
24/09/2020
15.53
 4,020 15.53 15.53 15.46 0 0 0
23/09/2020
15.53
 18,213 15.61 15.68 15.46 0 0 0
22/09/2020
15.61
 19,751 15.83 15.83 15.53 0 600 -0.0
21/09/2020
15.83
 23,091 15.83 15.83 15.75 0 0 0
18/09/2020
15.83
 19,600 15.68 15.97 15.68 0 0 0
17/09/2020
15.68
 26,141 15.68 15.83 15.68 0 0 0
16/09/2020
15.68
 45,893 15.61 16.05 15.61 0 64 -0.0
15/09/2020
15.61
 17,400 15.31 15.61 15.39 0 0 0
14/09/2020
15.31
 21,300 15.46 15.46 15.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |