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
(2024-08-21) 		-0.30 -0.98% 105,300 0 0
30.10
31.20
30.40
2 tháng
(2024-07-22) 		-0.60 -1.94% 272,000 1,400 0.0
29.50
31.40
30.40
3 tháng
(2024-06-24) 		-2.90 -8.71% 548,600 0 -0.0
29.50
33.70
30.40
6 tháng
(2024-03-25) 		2.58 9.25% 1,559,700 0 -0.0
26.52
34
30.40
12 tháng
(2023-09-26) 		5.46 21.89% 2,135,000 900 0.0
24.66
34
30.40
24 tháng
(2022-10-03) 		8.74 40.35% 3,496,091 125,754 3.3
19.42
34
30.40
36 tháng
(2021-10-06) 		4.32 16.57% 6,992,847 102,054 2.8
19.42
34
30.40
60 tháng
(2019-10-17) 		18.48 155.13% 20,677,956 454,398 13.9
9.46
34
30.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2023
22.78
 5,800 22.35 22.78 22.35 1,000 0 0.0
07/02/2023
22.35
 3,100 22.35 22.43 22.35 1,900 0 0.0
06/02/2023
22.35
 6,600 22.35 22.35 22.26 4,000 0 0.1
03/02/2023
22.35
 5,246 21.49 23.21 22.18 3,000 0 0.1
02/02/2023
21.49
 100 23.72 23.72 21.49 0 100 -0.0
01/02/2023
23.72
 516 23.12 23.72 21.49 0 100 -0.0
31/01/2023
23.12
 1,200 22.78 23.21 23.12 500 0 0.0
30/01/2023
22.78
 16,000 23.03 23.64 20.03 7,000 100 0.2
27/01/2023
23.03
 7,048 22.35 23.21 23.03 3,700 0 0.1
19/01/2023
22.35
 2,200 22.35 22.35 22.35 1,900 0 0.0
18/01/2023
22.35
 10,912 22.18 22.35 22.35 5,500 0 0.1
17/01/2023
22.18
 17,900 21.49 22.35 21.75 8,800 0 0.2
16/01/2023
21.49
 2,200 21.32 21.49 21.32 1,600 0 0.0
13/01/2023
21.32
 300 21.32 21.32 21.32 100 0 0.0
12/01/2023
21.32
 0 21.49 21.32 21.49 0 0 0
11/01/2023
21.49
 5,900 21.23 21.49 21.06 1,400 0 0.0
10/01/2023
21.23
 1,000 21.14 21.32 20.89 500 0 0.0
09/01/2023
21.14
 2,500 21.32 21.40 21.14 1,300 0 0.0
06/01/2023
21.32
 5,000 21.32 21.32 21.14 2,200 3,600 -0.0
05/01/2023
21.32
 1,000 21.40 21.40 21.06 0 0 0
04/01/2023
21.40
 400 21.06 21.40 21.40 300 0 0.0
03/01/2023
21.06
 3,402 21.06 21.06 21.06 1,300 0 0.0
30/12/2022
21.06
 7,141 21.06 21.06 19.77 6,300 100 0.2
29/12/2022
21.06
 2,000 20.63 21.06 21.06 1,000 0 0.0
28/12/2022
20.63
 2,000 20.63 20.63 20.63 1,000 0 0.0
27/12/2022
20.63
 1,000 20.71 20.71 20.63 0 0 0
26/12/2022
20.71
 2,600 21.06 21.06 20.63 2,200 0 0.1
23/12/2022
21.06
 39 21.06 21.06 21.06 0 0 0
22/12/2022
21.06
 452 20.71 21.06 21.06 0 0 0
21/12/2022
20.71
 1,000 20.71 20.71 20.71 0 0 0
20/12/2022
20.71
 606 21.06 21.06 20.71 0 0 0
19/12/2022
21.06
 100 20.97 21.06 21.06 0 0 0
16/12/2022
20.97
 4,803 21.06 21.06 20.97 2,900 0 0.1
15/12/2022
21.06
 1,603 21.06 21.06 19.77 700 100 0.0
14/12/2022
21.06
 3,500 21.06 21.06 21.06 1,700 0 0.0
13/12/2022
21.06
 330 21.06 21.06 21.06 100 0 0.0
12/12/2022
21.06
 1,800 21.06 21.06 21.06 0 0 0
09/12/2022
21.06
 2,153 20.97 21.06 21.06 0 0 0
08/12/2022
20.97
 400 20.97 21.06 20.97 0 0 0
07/12/2022
20.97
 0 20.97 20.97 20.97 0 0 0
06/12/2022
20.97
 160 21.06 21.06 20.97 0 0 0
05/12/2022
21.06
 7,152 21.40 21.66 20.97 0 6,200 -0.2
02/12/2022
21.40
 6,710 21.40 21.40 20.63 0 0 0
01/12/2022
21.40
 15,401 21.40 21.83 21.40 0 0 0
30/11/2022
21.40
 102 20.63 21.40 21.40 0 0 0
29/11/2022
20.63
 1,347 21.14 21.83 20.63 0 0 0
28/11/2022
21.14
 600 21.23 21.23 21.14 0 0 0
25/11/2022
21.23
 3,330 19.77 21.23 21.06 0 0 0
24/11/2022
19.77
 900 20.97 20.97 19.77 0 0 0
23/11/2022
20.97
 110 20.63 20.97 20.97 0 0 0
22/11/2022
20.63
 2,200 19.77 20.63 19.77 0 0 0
21/11/2022
19.77
 3 19.77 19.77 19.77 0 0 0
18/11/2022
19.77
 2,900 19.77 19.77 19.77 0 0 0
17/11/2022
19.77
 432 19.68 19.77 19.77 400 0 0.0
16/11/2022
19.68
 22,200 19.42 19.68 19.60 100 0 0.0
15/11/2022
19.42
 1,366 19.77 19.77 19.42 0 0 0
14/11/2022
19.77
 3,800 20.63 20.63 19.77 0 0 0
11/11/2022
20.63
 1,253 20.63 20.63 18.91 0 0 0
10/11/2022
20.63
 6,101 21.06 21.06 20.46 0 0 0
09/11/2022
21.06
 19,600 20.63 21.06 21.06 0 0 0
08/11/2022
20.63
 2,600 21.23 21.23 20.63 0 0 0
07/11/2022
21.23
 4,705 21.23 21.32 20.20 0 0 0
04/11/2022
21.23
 11,800 21.23 21.23 21.14 0 0 0
03/11/2022
21.23
 24,300 21.32 21.32 21.23 0 5,300 -0.1
02/11/2022
21.32
 5,410 21.32 21.32 21.23 0 1,100 -0.0
01/11/2022
21.32
 8,200 21.32 21.32 21.23 0 0 0
31/10/2022
21.32
 5,075 21.32 21.32 21.32 0 0 0
28/10/2022
21.32
 128 20.63 21.32 21.32 0 0 0
27/10/2022
20.63
 0 20.63 20.63 20.63 0 0 0
26/10/2022
20.63
 100 20.63 20.63 20.63 0 0 0
25/10/2022
20.63
 10,200 20.20 20.63 17.19 9,500 100 0.2
24/10/2022
20.20
 0 20.20 20.20 20.20 0 0 0
21/10/2022
20.20
 3,900 21.57 21.57 20.20 0 0 0
20/10/2022
21.57
 100 21.57 21.57 21.57 0 0 0
19/10/2022
21.57
 111 20.97 21.57 21.57 0 0 0
18/10/2022
20.97
 310 21.57 21.92 20.97 0 0 0
17/10/2022
21.57
 133 21.49 21.57 21.57 0 0 0
14/10/2022
21.49
 800 21.66 21.83 21.49 500 0 0.0
13/10/2022
21.66
 680 21.14 21.83 19.00 0 0 0
12/10/2022
21.14
 300 21.75 21.75 21.14 0 0 0
11/10/2022
21.75
 300 21.14 21.83 21.75 0 0 0
10/10/2022
21.14
 460 20.37 22.00 20.46 0 0 0
07/10/2022
20.37
 3,847 21.06 21.40 20.20 0 0 0
06/10/2022
21.06
 1,500 21.14 22.00 21.06 0 0 0
05/10/2022
21.14
 6,402 21.23 21.83 21.14 0 5,600 -0.1
04/10/2022
21.23
 3,901 21.66 21.66 21.14 0 800 -0.0
03/10/2022
21.66
 6,645 21.75 21.75 21.66 0 0 0
30/09/2022
21.75
 7,451 21.83 22.18 19.77 0 0 0
29/09/2022
21.83
 1,932 22.86 22.86 21.83 0 0 0
28/09/2022
22.86
 800 21.49 22.95 21.83 0 0 0
27/09/2022
21.49
 1,230 21.83 21.92 21.49 0 0 0
26/09/2022
21.83
 1,900 21.49 24.32 21.49 0 0 0
23/09/2022
21.49
 6,800 21.06 21.92 21.40 0 0 0
22/09/2022
21.06
 5,598 21.83 23.81 19.42 0 0 0
21/09/2022
21.83
 520 21.57 21.83 21.49 0 0 0
20/09/2022
21.57
 3,912 21.92 21.92 21.40 0 0 0
19/09/2022
21.92
 9,362 22.78 22.78 21.49 0 0 0
16/09/2022
22.78
 2,600 21.57 22.78 22.78 0 0 0
15/09/2022
21.57
 561 21.75 24.58 20.71 0 0 0
14/09/2022
21.75
 8,955 21.40 21.75 21.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |