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)
20/04/2020
11.71
 300 11.65 12.04 11.71 0 0 0
17/04/2020
11.65
 4,400 11.58 11.71 11.58 0 0 0
16/04/2020
11.58
 4,900 11.52 11.58 11.52 0 0 0
15/04/2020
11.52
 1,300 11.25 11.58 11.52 0 0 0
14/04/2020
11.25
 5,231 10.99 11.25 10.92 0 0 0
13/04/2020
10.99
 2,300 10.92 10.99 10.79 0 0 0
10/04/2020
10.92
 2,700 11.18 11.18 10.72 0 0 0
09/04/2020
11.18
 5,700 10.59 11.18 10.72 0 0 0
08/04/2020
10.59
 2,800 10.46 10.92 10.46 0 0 0
07/04/2020
10.46
 6,196 10.26 10.92 10.39 0 0 0
06/04/2020
10.26
 25,700 10.46 10.52 10.13 0 0 0
03/04/2020
10.46
 600 10.26 10.59 10.46 0 0 0
01/04/2020
10.26
 10,200 10.13 10.26 9.79 0 0 0
31/03/2020
10.13
 6,300 10.13 10.26 10.13 0 0 0
30/03/2020
10.13
 2,900 10.46 10.46 10.13 0 0 0
27/03/2020
10.46
 1,630 10.39 10.59 10.46 0 0 0
26/03/2020
10.39
 7,100 10.32 10.46 10.32 0 0 0
25/03/2020
10.32
 3,050 10.39 10.39 10.26 0 0 0
24/03/2020
10.39
 16,600 9.46 10.39 9.93 0 0 0
23/03/2020
9.46
 51,900 11.12 11.25 9.46 0 0 0
20/03/2020
11.12
 3,700 11.05 11.12 11.12 0 0 0
19/03/2020
11.05
 7,850 10.99 11.12 11.05 0 0 0
18/03/2020
10.99
 3,215 11.12 11.12 10.99 0 0 0
17/03/2020
11.12
 18,825 11.25 11.25 11.12 0 0 0
16/03/2020
11.25
 3,800 11.18 11.25 11.18 0 0 0
13/03/2020
11.18
 1,500 11.52 11.52 11.18 0 0 0
12/03/2020
11.52
 90 11.45 11.52 11.52 0 0 0
11/03/2020
11.45
 2,700 11.91 11.91 11.45 0 0 0
10/03/2020
11.91
 2,400 11.25 11.91 11.25 0 0 0
09/03/2020
11.25
 2,640 11.85 11.85 11.25 0 0 0
06/03/2020
11.85
 6,325 11.52 11.85 11.52 0 0 0
05/03/2020
11.52
 3,000 11.58 11.65 11.52 0 0 0
04/03/2020
11.58
 6,806 11.25 11.58 11.32 0 0 0
03/03/2020
11.25
 13,100 11.12 11.32 11.12 0 0 0
02/03/2020
11.12
 6,800 11.25 11.25 11.12 0 0 0
28/02/2020
11.25
 17,100 11.58 11.58 11.25 0 0 0
27/02/2020
11.58
 3,100 11.25 11.58 11.52 0 0 0
26/02/2020
11.25
 530 11.58 11.58 11.25 0 0 0
25/02/2020
11.58
 20,200 11.58 11.58 10.92 0 0 0
24/02/2020
11.58
 2,100 11.91 11.91 11.58 0 0 0
21/02/2020
11.91
 7,800 11.91 11.91 11.91 0 0 0
20/02/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13.3 (Volume + 13.30%, Ratio=0.13)
20/02/2020
11.91
 7,220 11.91 13.30 11.85 0 0 0
19/02/2020
11.92
 45,282 11.77 11.92 11.67 0 0 0
18/02/2020
11.77
 24,091 11.72 11.92 11.72 0 0 0
17/02/2020
11.72
 40,806 11.47 11.82 11.47 0 0 0
14/02/2020
11.47
 2,500 11.47 11.47 11.27 0 0 0
13/02/2020
11.47
 7,500 11.47 11.47 10.23 0 0 0
12/02/2020
11.47
 18,301 11.77 11.87 11.42 0 0 0
11/02/2020
11.77
 1,320 11.82 11.82 11.77 0 0 0
10/02/2020
11.82
 34,504 10.92 11.82 11.17 0 0 0
07/02/2020
10.92
 1,000 11.17 11.17 10.92 0 0 0
06/02/2020
11.17
 2,200 11.02 11.17 10.97 0 0 0
05/02/2020
11.02
 6,301 10.82 11.02 10.87 1,000 0 0.0
04/02/2020
10.82
 9,300 10.67 10.82 10.72 0 0 0
03/02/2020
10.67
 100 10.92 10.92 10.67 0 0 0
31/01/2020
10.92
 9,000 10.87 10.97 10.67 0 0 0
30/01/2020
10.87
 100 11.67 11.67 10.87 0 0 0
22/01/2020
11.67
 11,720 10.92 11.67 10.77 0 0 0
21/01/2020
10.92
 5,542 11.02 11.02 10.67 0 0 0
20/01/2020
11.02
 0 10.92 11.02 11.02 0 0 0
17/01/2020
10.92
 2,320 11.17 11.17 10.92 0 0 0
16/01/2020
11.17
 2,700 11.42 11.42 10.82 0 0 0
15/01/2020
11.42
 100 10.92 11.42 11.42 0 0 0
14/01/2020
10.92
 2,042 10.72 10.92 10.72 0 0 0
13/01/2020
10.72
 2,100 10.43 10.87 10.62 0 0 0
10/01/2020
10.43
 11,300 10.92 11.62 10.43 0 0 0
09/01/2020
10.92
 4,948 10.43 11.02 10.67 0 0 0
08/01/2020
10.43
 410 11.17 11.17 9.93 0 0 0
07/01/2020
11.17
 3,550 11.17 11.27 11.17 0 0 0
06/01/2020
11.17
 2,970 11.82 11.82 11.17 0 0 0
03/01/2020
11.82
 150 11.42 11.82 11.82 0 0 0
02/01/2020
11.42
 18,199 12.16 12.16 11.02 0 0 0
31/12/2019
12.16
 100 11.27 12.16 12.16 0 0 0
30/12/2019
11.27
 3,200 11.17 12.16 11.22 0 0 0
27/12/2019
11.17
 19,109 11.47 11.47 10.92 0 0 0
26/12/2019
11.47
 51 11.92 11.92 11.47 0 0 0
25/12/2019
11.92
 10,100 11.47 11.92 11.42 0 0 0
24/12/2019
11.47
 5,170 11.42 11.57 11.47 0 0 0
23/12/2019
11.42
 4,127 11.67 11.67 11.42 0 0 0
20/12/2019
11.67
 1,194 12.06 12.06 11.67 0 0 0
19/12/2019
12.06
 40 12.06 12.06 12.06 0 0 0
18/12/2019
12.06
 100 11.67 12.06 12.06 0 0 0
17/12/2019
11.67
 5,900 11.92 11.92 11.67 0 0 0
16/12/2019
11.92
 1,000 11.92 11.92 11.92 0 0 0
13/12/2019
11.92
 2,100 12.01 12.01 11.92 0 0 0
12/12/2019
12.01
 1,800 12.01 12.11 11.92 0 0 0
11/12/2019
12.01
 100 11.72 12.01 12.01 0 0 0
10/12/2019
11.72
 1,001 11.67 11.72 11.72 0 0 0
09/12/2019
11.67
 6,700 11.67 11.67 11.67 0 0 0
06/12/2019
11.67
 2,500 11.92 11.92 11.67 0 0 0
05/12/2019
11.92
 0 11.92 11.92 11.92 0 0 0
04/12/2019
11.92
 871 11.92 11.92 11.92 0 0 0
03/12/2019
11.92
 400 11.92 11.92 11.92 0 0 0
02/12/2019
11.92
 600 12.16 12.16 11.92 0 0 0
29/11/2019
12.16
 7,910 11.92 12.16 11.87 0 0 0
28/11/2019
11.92
 2,000 12.16 12.16 11.92 0 0 0
27/11/2019
12.16
 8,500 12.16 12.16 12.16 0 0 0
26/11/2019
12.16
 2,110 12.21 12.21 12.16 0 0 0
25/11/2019
12.21
 0 12.21 12.21 12.21 0 0 0
22/11/2019
12.21
 16,920 12.16 12.41 12.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |