CTCP Kho Vận Tân Cảng (tcw)

30.20
0
(0%)
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)
31/01/2019
8.53
 0 8.53 8.53 8.53 0 0 0
30/01/2019
8.53
 500 8.12 8.53 8.53 0 0 0
29/01/2019
8.12
 5,500 8.12 9.03 8.12 0 0 0
28/01/2019
8.12
 2,600 9.39 9.39 8.12 0 0 0
25/01/2019
9.39
 900 8.12 9.39 9.39 0 0 0
24/01/2019
8.12
 1,800 8.12 8.30 8.12 0 0 0
23/01/2019
8.12
 100 8.53 8.53 8.12 0 0 0
22/01/2019
8.53
 800 7.76 8.53 8.53 0 0 0
21/01/2019
7.76
 953 8.76 8.76 7.76 0 0 0
18/01/2019
8.76
 0 8.76 8.76 8.76 0 0 0
17/01/2019
8.76
 20 8.76 8.76 8.76 0 0 0
16/01/2019
8.76
 0 8.76 8.76 8.76 0 0 0
15/01/2019
8.76
 700 8.12 8.76 8.76 0 0 0
14/01/2019
8.12
 1,000 8.12 8.12 8.12 0 0 0
11/01/2019
8.12
 1,800 9.48 9.48 8.12 0 0 0
10/01/2019
9.48
 900 8.30 9.48 9.48 0 0 0
09/01/2019
8.30
 800 8.30 8.30 8.30 0 0 0
08/01/2019
8.30
 1,920 7.90 8.30 7.99 0 0 0
07/01/2019
7.90
 8,400 7.90 8.08 7.90 0 0 0
04/01/2019
7.90
 4,700 8.12 8.12 7.67 0 0 0
03/01/2019
8.12
 2,900 8.17 8.53 8.08 0 0 0
02/01/2019
8.17
 0 8.17 8.17 8.17 0 0 0
28/12/2018
8.17
 0 8.17 8.17 8.17 0 0 0
27/12/2018
8.17
 1,200 8.12 8.17 8.17 0 0 0
26/12/2018
8.12
 5,052 8.40 8.40 7.45 0 0 0
25/12/2018
8.40
 1,200 8.26 8.40 8.40 0 0 0
24/12/2018
8.26
 700 8.12 8.30 7.72 0 100 -0.0
21/12/2018
8.12
 100 8.44 8.44 8.12 0 0 0
20/12/2018
8.44
 0 8.44 8.44 8.44 0 0 0
19/12/2018
8.44
 0 8.53 8.44 8.44 0 0 0
18/12/2018
8.53
 800 8.30 8.53 7.63 0 100 -0.0
17/12/2018
8.30
 400 8.30 8.30 8.30 400 0 0.0
14/12/2018
8.30
 2,700 8.17 8.44 8.30 1,900 0 0.0
13/12/2018
8.17
 4,295 8.76 8.76 7.58 0 100 -0.0
12/12/2018
8.76
 1,520 8.53 8.76 8.76 0 0 0
11/12/2018
8.53
 900 8.71 8.71 7.45 0 100 -0.0
10/12/2018
8.71
 700 8.71 8.71 8.67 700 0 0.0
07/12/2018
8.71
 1,200 8.49 8.71 8.58 0 0 0
06/12/2018
8.49
 10,000 8.35 8.98 8.44 0 0 0
05/12/2018
8.35
 3,557 8.30 8.44 8.30 400 0 0.0
04/12/2018
8.30
 16,600 8.26 8.44 8.30 4,200 0 0.1
03/12/2018
8.26
 26,817 8.26 8.35 8.26 900 0 0.0
30/11/2018
8.26
 6,735 8.30 8.30 8.26 0 0 0
29/11/2018
8.30
 7,400 8.17 8.30 8.17 200 0 0.0
28/11/2018
8.17
 7,620 8.30 8.30 8.12 1,700 0 0.0
27/11/2018
8.30
 1,100 7.90 8.30 8.30 0 0 0
26/11/2018
7.90
 9,589 8.12 8.53 7.90 5,200 0 0.1
23/11/2018
8.12
 4,411 8.12 8.21 8.12 600 0 0.0
22/11/2018
8.12
 1,600 8.08 8.30 8.12 500 0 0.0
21/11/2018
8.08
 2,110 7.94 8.30 8.08 800 0 0.0
20/11/2018
7.94
 3,988 8.08 8.12 7.94 2,600 0 0.0
19/11/2018
8.08
 4,854 8.08 8.76 8.08 2,200 0 0.0
16/11/2018
8.08
 2,200 7.81 8.08 8.08 0 0 0
15/11/2018
7.81
 9,200 7.63 8.26 7.72 0 0 0
14/11/2018
7.63
 9,823 7.63 7.67 7.63 700 0 0.0
13/11/2018
7.63
 22,954 7.67 7.67 7.63 3,700 0 0.1
12/11/2018
7.67
 5,831 7.76 7.81 7.67 2,100 0 0.0
09/11/2018
7.76
 11,900 7.67 7.81 7.58 5,700 0 0.1
08/11/2018
7.67
 2,700 7.58 7.85 7.67 0 0 0
07/11/2018
7.58
 5,500 7.63 7.63 7.58 3,500 0 0.1
06/11/2018
7.63
 3,800 7.85 7.85 7.63 1,600 0 0.0
05/11/2018
7.85
 1,600 7.58 7.85 7.85 0 0 0
02/11/2018
7.58
 4,892 7.49 7.58 7.58 1,400 0 0.0
01/11/2018
7.49
 8,792 7.58 7.85 7.49 6,600 0 0.1
31/10/2018
7.58
 3,200 7.49 7.58 7.49 0 0 0
30/10/2018
7.49
 2,644 7.63 7.63 7.49 2,400 0 0.0
29/10/2018
7.63
 4,100 7.58 7.67 7.22 0 0 0
26/10/2018
7.58
 3,100 7.58 7.58 7.58 3,100 0 0.1
25/10/2018
7.58
 4,200 7.58 7.90 7.58 1,100 0 0.0
24/10/2018
7.58
 3,800 7.58 7.67 7.58 2,700 0 0.0
23/10/2018
7.58
 5,892 7.81 7.81 7.58 3,100 0 0.1
22/10/2018
7.81
 5,800 7.63 7.85 7.81 2,700 0 0.0
19/10/2018
7.63
 1,200 7.49 7.63 7.63 0 0 0
18/10/2018
7.49
 0 7.67 7.49 7.49 0 0 0
17/10/2018
7.67
 5,600 7.63 7.67 7.49 5,400 0 0.1
16/10/2018
7.63
 1,100 7.63 7.63 7.63 1,100 0 0.0
15/10/2018
7.63
 1,100 7.40 7.63 7.63 0 0 0
12/10/2018
7.40
 5,100 7.36 7.40 7.40 5,100 0 0.1
11/10/2018
7.36
 18,452 7.54 7.54 7.36 7,000 0 0.1
10/10/2018
7.54
 7,400 7.40 7.63 7.49 400 0 0.0
09/10/2018
7.40
 3,800 7.45 7.67 7.40 1,400 0 0.0
08/10/2018
7.45
 6,400 7.54 7.63 7.40 4,200 0 0.1
05/10/2018
7.54
 3,200 7.40 7.63 7.54 100 0 0.0
04/10/2018
7.40
 1,100 7.40 7.45 7.40 500 0 0.0
03/10/2018
7.40
 7,287 7.45 7.45 7.22 500 0 0.0
02/10/2018
7.45
 500 7.45 7.45 7.45 500 0 0.0
01/10/2018
7.45
 1,500 7.45 7.45 7.45 500 0 0.0
28/09/2018
7.45
 1,000 7.54 7.54 7.45 500 0 0.0
27/09/2018
7.54
 1,940 7.54 7.54 7.45 800 0 0.0
26/09/2018
7.54
 1,100 7.45 7.54 7.45 0 0 0
25/09/2018
7.45
 230 7.31 7.45 7.40 0 0 0
24/09/2018
7.31
 3,925 7.31 7.31 7.31 2,900 0 0.0
21/09/2018
7.31
 7,840 7.31 7.31 7.22 3,500 0 0.1
20/09/2018
7.31
 1,000 7.04 7.31 7.22 0 0 0
19/09/2018
7.04
 0 7.22 7.04 7.04 0 0 0
18/09/2018
7.22
 2,530 7.40 7.40 7.04 0 0 0
17/09/2018
7.40
 100 7.40 7.40 7.40 100 0 0.0
14/09/2018
7.40
 1,000 7.45 7.49 7.40 800 0 0.0
13/09/2018
7.45
 1,300 7.31 7.54 7.36 0 0 0
12/09/2018
7.31
 14,297 7.31 7.45 7.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |