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)
11/09/2018
7.31
 3,595 7.27 7.31 7.27 500 0 0.0
10/09/2018
7.27
 3,692 7.27 7.36 7.27 1,800 0 0.0
07/09/2018
7.27
 1,726 7.22 7.27 7.27 0 0 0
06/09/2018
7.22
 1,135 7.22 7.22 7.22 1,100 0 0
05/09/2018
7.22
 10,100 7.22 7.22 7.22 4,700 0 0.1
04/09/2018
7.22
 4,626 7.36 7.36 7.22 1,200 0 0.0
31/08/2018
7.36
 1,250 7.31 7.36 7.36 0 0 0
30/08/2018
7.31
 400 7.27 7.31 7.31 0 0 0
29/08/2018
7.27
 3,550 7.45 7.45 6.86 0 0 0
28/08/2018
7.45
 1,900 7.36 7.45 7.45 1,700 0 0.0
27/08/2018
7.36
 5,274 7.36 7.45 7.36 2,000 0 0.0
24/08/2018
7.36
 2,550 7.40 7.40 7.36 2,300 0 0
23/08/2018
7.40
 12,500 7.36 7.40 7.36 7,100 0 0.1
22/08/2018
7.36
 11,400 7.36 7.36 7.36 10,600 0 0.2
21/08/2018
7.36
 20,630 7.54 7.54 7.27 7,000 0 0.1
20/08/2018
7.54
 4,980 7.40 7.54 7.40 4,700 0 0.1
17/08/2018
7.40
 13,600 7.40 7.40 7.40 7,100 0 0.1
16/08/2018
7.40
 10,900 7.45 7.49 7.40 3,500 0 0.1
15/08/2018
7.45
 5,700 7.49 7.54 7.45 3,700 0 0.1
14/08/2018
7.49
 5,100 7.54 7.54 7.49 2,500 0 0.0
13/08/2018
7.54
 2,516 7.54 7.54 7.54 0 0 0
10/08/2018
7.54
 3,200 7.45 7.54 7.54 2,900 0 0.0
09/08/2018
7.45
 11,089 7.58 7.58 7.45 6,800 0 0.1
08/08/2018
7.58
 7,600 7.58 7.58 7.54 3,300 0 0.1
07/08/2018
7.58
 10,105 7.58 7.58 7.54 6,800 0 0.1
06/08/2018
7.58
 18,850 7.54 7.58 7.54 1,800 0 0.0
03/08/2018
7.54
 3,700 7.49 7.54 7.54 0 0 0
02/08/2018
7.49
 15,130 7.49 7.54 7.49 7,000 0 0.1
01/08/2018
7.49
 7,459 7.54 7.54 7.49 3,900 0 0.1
31/07/2018
7.54
 2,791 7.22 7.54 7.54 0 0 0
30/07/2018
7.22
 9,844 7.63 7.63 7.22 6,900 0 0.1
27/07/2018
7.63
 1,400 7.58 7.63 7.63 0 0 0
26/07/2018
7.58
 45 7.58 7.58 7.58 0 0 0
25/07/2018
7.58
 500 7.58 7.58 7.58 500 0 0.0
24/07/2018
7.58
 3,800 7.63 7.63 7.58 1,800 0 0.0
23/07/2018
7.63
 2,137 7.67 7.67 7.63 1,500 0 0.0
20/07/2018
7.67
 3,527 7.58 7.67 7.63 2,500 0 0.0
19/07/2018
7.58
 8,141 7.67 7.90 7.58 1,800 0 0.0
18/07/2018
7.67
 5,031 7.67 7.67 7.58 2,200 0 0.0
17/07/2018
7.67
 5,900 7.67 7.67 7.67 3,500 0 0.1
16/07/2018
7.67
 7,039 7.45 7.90 7.67 0 0 0
13/07/2018
7.45
 5,500 7.45 7.85 7.45 0 0 0
12/07/2018
7.45
 12,600 7.45 7.45 7.40 6,100 0 0.1
11/07/2018
7.45
 8,360 7.45 7.45 7.45 5,600 0 0.1
10/07/2018
7.45
 11,310 7.36 8.08 7.45 0 0 0
09/07/2018
7.36
 10,300 7.45 7.45 7.22 3,000 0 0.0
06/07/2018
7.45
 3,600 7.22 7.45 7.36 0 0 0
05/07/2018
7.22
 15,660 7.49 7.54 7.22 6,200 0 0.1
04/07/2018
7.49
 14,000 7.58 7.58 7.45 6,100 0 0.1
03/07/2018
7.58
 24,800 7.58 7.67 7.45 6,800 0 0.1
02/07/2018
7.58
 9,112 7.72 7.81 7.58 4,900 0 0.1
29/06/2018
7.72
 2,150 7.90 8.03 7.72 0 0 0
28/06/2018
7.90
 5,510 7.54 7.99 7.58 1,000 0 0.0
27/06/2018
7.54
 13,810 7.58 8.30 7.54 3,100 0 0.1
26/06/2018
7.58
 7,100 7.63 8.44 7.58 1,300 0 0.0
25/06/2018
7.63
 900 7.63 7.63 7.63 900 0 0.0
22/06/2018
7.63
 2,800 7.49 8.30 7.63 0 0 0
21/06/2018
7.49
 18,000 7.54 8.49 7.49 1,600 0 0.0
20/06/2018
7.54
 4,827 7.49 7.54 7.49 3,200 0 0.1
19/06/2018
7.49
 9,099 7.54 7.54 7.49 2,500 0 0.0
18/06/2018
7.54
 8,500 7.54 7.54 7.54 5,100 0 0.1
15/06/2018
7.54
 12,100 7.72 7.72 7.49 1,900 0 0.0
14/06/2018
7.72
 2,959 7.54 7.72 7.49 100 0 0.0
13/06/2018
7.54
 9,610 7.54 7.54 7.49 3,000 0 0.0
12/06/2018
7.54
 8,000 7.49 7.58 7.49 3,100 0 0.1
11/06/2018
7.49
 10,100 8.58 8.58 7.36 0 100 -0.0
08/06/2018
8.58
 693 7.54 8.58 8.58 0 0 0
07/06/2018
7.54
 3,100 7.63 7.63 7.49 0 3,000 -0.1
06/06/2018
7.63
 5,489 7.63 7.63 7.45 1,800 0 0.0
05/06/2018
7.63
 46 7.67 7.67 7.63 0 0 0
04/06/2018: Cổ tức tiền mặt tỉ lệ: 18%
04/06/2018
7.67
 2,900 7.54 7.67 7.54 500 0 0.0
01/06/2018
7.54
 34,200 7.54 7.62 7.54 0 0 0
31/05/2018
7.54
 32,936 7.33 7.54 7.33 1,400 0 0.0
30/05/2018
7.33
 3,200 7.42 7.42 7.33 1,600 0 0.0
29/05/2018
7.42
 5,500 7.33 7.42 7.33 3,500 0 0.1
28/05/2018
7.33
 9,400 7.58 7.74 7.33 2,400 0 0
25/05/2018
7.58
 2,200 7.58 7.58 7.58 0 400 -0.0
24/05/2018
7.58
 13,303 7.58 7.58 7.54 3,000 5,100 -0.0
23/05/2018
7.58
 8,700 7.54 7.62 7.50 3,700 7,500 -0.1
22/05/2018
7.54
 6,400 7.54 7.70 7.54 0 0 0
21/05/2018
7.54
 1,100 7.62 7.62 7.54 1,100 0 0.0
18/05/2018
7.62
 3,600 7.54 7.62 7.54 800 0 0.0
17/05/2018
7.54
 4,476 7.54 7.58 7.54 3,200 0 0.1
16/05/2018
7.54
 6,890 7.54 7.62 7.54 400 0 0.0
15/05/2018
7.54
 1,600 7.54 7.54 7.54 700 0 0.0
14/05/2018
7.54
 1,700 7.54 7.54 7.54 300 0 0.0
11/05/2018
7.54
 1,300 7.54 7.54 7.54 800 0 0.0
10/05/2018
7.54
 3,600 7.54 7.58 7.54 2,900 0 0.1
09/05/2018
7.54
 6,400 7.54 7.62 7.54 500 0 0.0
08/05/2018
7.54
 1,129 7.54 7.54 7.54 0 0 0
07/05/2018
7.54
 4,730 7.54 7.54 7.46 500 0 0.0
04/05/2018
7.54
 126 7.54 7.54 7.54 0 0 0
03/05/2018
7.54
 11,110 7.54 7.54 7.42 3,900 0 0.1
02/05/2018
7.54
 3,300 7.50 7.54 7.54 700 0 0.0
27/04/2018
7.50
 2,297 7.54 7.54 7.50 600 0 0.0
26/04/2018
7.54
 3,631 7.74 7.74 7.54 2,600 0 0.0
24/04/2018
7.74
 5,000 7.70 7.74 7.74 0 0 0
23/04/2018
7.70
 15,117 8.56 8.56 7.70 6,300 0 0.1
20/04/2018
8.56
 9,570 7.70 8.56 7.70 3,900 0 0.1
19/04/2018
7.70
 23,263 7.74 7.74 7.62 3,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |