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)
10/09/2020
15.46
 27,615 15.46 15.53 15.31 0 0 0
09/09/2020
15.46
 14,600 15.39 15.46 15.31 0 0 0
08/09/2020
15.39
 14,230 15.46 15.46 15.24 0 0 0
07/09/2020
15.46
 11,500 15.31 16.71 15.24 0 0 0
04/09/2020
15.31
 19,490 15.24 15.31 15.09 0 0 0
03/09/2020
15.24
 21,830 15.39 15.39 15.02 0 4,700 -0.1
01/09/2020
15.39
 16,964 15.09 15.39 15.02 0 0 0
31/08/2020
15.09
 24,862 15.61 15.61 14.94 0 0 0
28/08/2020
15.61
 39,564 15.61 15.68 15.39 200 0 0.0
27/08/2020
15.61
 20,209 15.68 15.68 15.39 0 0 0
26/08/2020
15.68
 18,689 16.12 16.12 15.46 0 0 0
25/08/2020
16.12
 34,846 15.24 17.23 15.24 300 0 0.0
24/08/2020
15.24
 42,869 15.09 15.46 15.09 9,300 0 0.2
21/08/2020
15.09
 26,372 15.46 15.46 15.02 0 0 0
20/08/2020
15.46
 40,500 15.31 15.75 15.31 0 0 0
19/08/2020
15.31
 50,289 14.94 15.39 14.94 4,500 0 0.1
18/08/2020
14.94
 72,259 15.09 15.46 14.72 0 0 0
17/08/2020
15.09
 37,000 14.80 15.09 14.80 5,800 0 0.1
14/08/2020
14.80
 57,180 14.94 15.09 14.58 4,200 0 0.1
13/08/2020
14.94
 116,607 13.91 14.94 13.91 0 0 0
12/08/2020
13.91
 21,000 13.84 13.91 13.77 0 0 0
11/08/2020
13.84
 24,730 13.69 13.91 13.69 0 0 0
10/08/2020
13.69
 23,945 13.62 13.84 13.62 100 0 0.0
07/08/2020
13.62
 19,300 13.69 13.69 13.62 0 0 0
06/08/2020
13.69
 20,500 13.62 13.69 13.55 0 0 0
05/08/2020
13.62
 9,562 13.55 13.62 13.47 0 0 0
04/08/2020
13.55
 43,070 13.62 13.69 13.55 100 900 -0.0
03/08/2020
13.62
 13,620 13.47 13.62 13.55 0 0 0
31/07/2020
13.47
 10,000 13.69 13.69 13.47 0 0 0
30/07/2020
13.69
 4,462 13.40 13.69 13.62 0 0 0
29/07/2020
13.40
 10,557 13.62 13.62 13.25 0 0 0
28/07/2020
13.62
 17,901 13.18 13.62 13.25 0 0 0
27/07/2020
13.18
 23,129 13.84 13.84 13.18 0 0 0
24/07/2020
13.84
 23,000 13.91 13.91 13.62 0 0 0
23/07/2020
13.91
 15,600 13.99 13.99 13.91 0 0 0
22/07/2020
13.99
 16,600 13.84 13.99 13.91 0 0 0
21/07/2020
13.84
 130 13.84 13.84 13.84 0 0 0
20/07/2020
13.84
 17,500 13.84 13.99 13.84 0 0 0
17/07/2020
13.84
 15,875 13.99 13.99 13.84 0 0 0
16/07/2020
13.99
 10,150 13.99 13.99 13.99 0 0 0
15/07/2020
13.99
 8,150 13.99 13.99 13.91 0 0 0
14/07/2020
13.99
 5,700 13.99 14.06 13.99 0 0 0
13/07/2020
13.99
 3,500 13.91 13.99 13.99 0 0 0
10/07/2020
13.91
 15,010 13.91 13.91 13.84 0 0 0
09/07/2020
13.91
 5,240 13.91 13.91 13.91 0 0 0
08/07/2020
13.91
 25,914 13.91 13.91 13.91 0 0 0
07/07/2020
13.91
 333 13.77 13.91 13.91 0 0 0
06/07/2020
13.77
 899 13.84 13.84 13.77 0 0 0
03/07/2020
13.84
 4,967 13.62 13.99 13.77 0 0 0
02/07/2020
13.62
 12,600 13.99 13.99 13.47 0 3,100 -0.1
01/07/2020
13.99
 2,100 13.84 13.99 13.91 0 0 0
30/06/2020
13.84
 36,027 13.47 14.28 13.40 0 0 0
29/06/2020
13.47
 13,556 13.91 13.91 13.40 0 0 0
26/06/2020
13.91
 1,300 13.91 13.91 13.91 0 0 0
25/06/2020
13.91
 30,118 13.99 13.99 13.62 0 0 0
24/06/2020
13.99
 2,250 14.06 14.13 13.99 0 0 0
23/06/2020
14.06
 1,033 13.99 14.13 14.06 0 0 0
22/06/2020
13.99
 14,661 14.21 14.21 13.84 0 4,400 -0.1
19/06/2020
14.21
 10,000 13.69 14.21 13.62 0 600 -0.0
18/06/2020
13.69
 10,978 13.62 13.84 13.47 0 500 -0.0
17/06/2020
13.62
 6,528 13.99 13.99 13.62 0 0 0
16/06/2020
13.99
 6,600 13.84 14.06 13.84 0 1,600 -0.0
15/06/2020
13.84
 8,892 14.06 14.06 13.62 0 1,400 -0.0
12/06/2020
14.06
 10,155 13.99 14.06 13.84 0 1,500 -0.0
11/06/2020
13.99
 48,244 14.50 14.87 13.99 0 7,200 -0.1
10/06/2020
14.50
 11,112 14.43 14.65 14.36 0 2,000 -0.0
09/06/2020
14.43
 18,090 14.36 14.58 14.36 0 3,000 -0.1
08/06/2020
14.36
 38,766 14.28 14.50 14.28 0 6,600 -0.1
05/06/2020
14.28
 28,936 14.21 14.28 13.99 0 0 0
04/06/2020
14.21
 20,893 14.21 14.28 14.13 0 0 0
03/06/2020
14.21
 6,182 14.13 14.28 14.06 0 0 0
02/06/2020
14.13
 34,805 13.99 14.13 13.91 0 5,000 -0.1
01/06/2020
13.99
 25,699 13.99 14.13 13.91 0 0 0
29/05/2020
13.99
 23,410 13.84 13.99 13.84 0 0 0
28/05/2020
13.84
 32,190 14.13 14.13 13.84 0 0 0
27/05/2020
14.13
 48,462 14.06 14.28 13.99 0 0 0
26/05/2020
14.06
 58,671 13.91 14.43 13.62 0 0 0
25/05/2020
13.91
 58,620 13.10 14.36 13.25 0 0 0
22/05/2020
13.10
 16,967 13.32 13.40 13.10 0 0 0
21/05/2020
13.32
 45,963 13.25 13.32 13.03 100 0 0.0
20/05/2020
13.25
 11,955 12.96 13.25 12.81 0 0 0
19/05/2020
12.96
 16,885 12.88 13.25 12.88 0 0 0
18/05/2020
12.88
 9,045 12.74 12.96 12.59 0 0 0
15/05/2020
12.74
 40,270 13.32 13.32 12.66 0 0 0
14/05/2020
13.32
 29,510 13.40 13.40 13.18 0 0 0
13/05/2020
13.40
 57,484 13.69 13.69 13.25 0 0 0
12/05/2020
13.69
 35,200 13.47 13.77 13.40 0 0 0
11/05/2020: Cổ tức tiền mặt tỉ lệ: 20%
11/05/2020
13.47
 55,356 13.10 13.47 13.25 0 0 0
08/05/2020
13.10
 74,673 13.17 13.37 12.57 0 0 0
07/05/2020
13.17
 20,100 13.04 13.17 13.04 0 0 0
06/05/2020
13.04
 12,600 13.10 13.43 12.57 0 0 0
05/05/2020
13.10
 59,848 13.24 13.57 13.10 0 0 0
04/05/2020
13.24
 35,724 12.38 13.24 12.38 0 0 0
29/04/2020
12.38
 9,700 12.31 12.44 12.24 0 0 0
28/04/2020
12.31
 7,670 12.24 12.31 12.04 0 0 0
27/04/2020
12.24
 19,670 11.91 12.24 11.71 0 0 0
24/04/2020
11.91
 37,100 11.78 11.91 11.91 0 0 0
23/04/2020
11.78
 0 11.78 11.78 11.78 0 0 0
22/04/2020
11.78
 100 11.58 11.78 11.78 0 0 0
21/04/2020
11.58
 5,330 11.71 11.71 11.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |