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)
22/11/2021
26.72
 44,840 27.60 27.60 26.48 0 0 0
19/11/2021
27.60
 48,127 27.68 27.76 26.72 0 0 0
18/11/2021
27.68
 44,925 27.84 27.84 27.60 0 0 0
17/11/2021
27.84
 41,417 27.76 27.92 27.60 0 0 0
16/11/2021
27.76
 91,154 27.36 31.29 27.36 1,100 0 0.0
15/11/2021
27.36
 31,200 27.68 27.68 27.28 0 0 0
12/11/2021
27.68
 46,130 27.28 27.84 27.20 9,000 0 0.3
11/11/2021
27.28
 29,700 27.68 27.76 27.28 0 0 0
10/11/2021
27.68
 22,320 28.08 28.24 27.44 0 0 0
09/11/2021
28.08
 61,000 27.76 28.89 27.60 0 0 0
08/11/2021
27.76
 68,418 27.12 27.84 27.12 2,100 0 0.1
05/11/2021
27.12
 24,749 27.04 27.20 27.04 4,800 0 0.2
04/11/2021
27.04
 42,510 26.96 27.20 26.96 3,500 0 0.1
03/11/2021
26.96
 37,757 26.88 27.28 26.88 6,400 0 0.2
02/11/2021
26.88
 37,910 27.12 27.20 26.80 100 10,200 -0.3
01/11/2021
27.12
 46,850 26.72 27.60 27.04 0 0 0
29/10/2021
26.72
 12,475 26.80 26.80 26.64 0 0 0
28/10/2021
26.80
 40,980 26.56 26.88 26.48 0 0 0
27/10/2021
26.56
 11,900 26.48 26.72 26.48 0 0 0
26/10/2021
26.48
 11,000 26.48 26.80 26.16 0 0 0
25/10/2021
26.48
 15,600 26.56 26.88 26.08 0 0 0
22/10/2021
26.56
 11,500 26.80 26.80 26.08 0 0 0
21/10/2021
26.80
 12,800 27.04 27.04 26.48 0 0 0
20/10/2021
27.04
 19,500 26.80 27.04 26.48 11,100 0 0.4
19/10/2021
26.80
 18,600 27.04 27.04 26.56 0 0 0
18/10/2021
27.04
 26,800 26.96 27.12 26.72 0 0 0
15/10/2021
26.96
 63,300 26.40 26.96 26.40 0 0 0
14/10/2021
26.40
 25,800 26.24 26.56 26.24 0 0 0
13/10/2021
26.24
 5,800 26.48 26.48 26.16 0 0 0
12/10/2021
26.48
 19,700 26.40 26.48 26.08 0 0 0
11/10/2021
26.40
 9,900 26.48 26.64 26.24 0 0 0
08/10/2021
26.48
 15,100 26.48 26.80 26.32 0 0 0
07/10/2021
26.48
 25,000 26.08 26.48 26.08 0 0 0
06/10/2021
26.08
 13,700 25.76 26.48 25.76 0 0 0
05/10/2021
25.76
 12,222 25.68 25.76 25.60 0 0 0
04/10/2021
25.68
 29,423 25.92 25.92 25.68 0 0 0
01/10/2021
25.92
 15,017 26.24 26.24 25.52 0 0 0
30/09/2021
26.24
 1,100 25.92 26.32 26.08 0 0 0
29/09/2021
25.92
 17,132 25.92 26.00 25.68 0 0 0
28/09/2021
25.92
 23,500 25.68 26.08 25.52 0 0 0
27/09/2021
25.68
 65,500 26.08 26.56 25.28 29,800 0 1.0
24/09/2021
26.08
 16,302 26.40 26.40 26.08 0 0 0
23/09/2021
26.40
 19,400 27.04 27.04 26.08 0 0 0
22/09/2021
27.04
 40,540 26.32 27.20 25.68 0 0 0
21/09/2021
26.32
 40,900 26.56 26.72 25.68 0 0 0
20/09/2021
26.56
 59,911 26.64 27.28 26.32 0 0 0
17/09/2021
26.64
 57,400 26.72 26.88 26.48 0 0 0
16/09/2021
26.72
 65,175 26.88 26.88 26.08 0 0 0
15/09/2021
26.88
 20,900 27.12 27.12 26.64 0 0 0
14/09/2021
27.12
 19,210 27.44 27.44 27.04 0 0 0
13/09/2021
27.44
 42,800 27.84 27.92 27.28 5,600 0 0.2
10/09/2021
27.84
 113,900 27.44 28.08 27.68 200 0 0.0
09/09/2021
27.44
 51,900 26.96 27.68 26.96 1,400 0 0.0
08/09/2021
26.96
 106,700 26.96 27.28 26.56 17,600 0 0.6
07/09/2021
26.96
 77,333 27.84 27.92 26.72 0 0 0
06/09/2021
27.84
 86,000 28.00 28.24 27.52 0 0 0
01/09/2021
28.00
 167,600 27.28 28.08 27.04 0 100 -0.0
31/08/2021
27.28
 97,612 27.12 27.28 26.48 0 100 -0.0
30/08/2021
27.12
 39,200 26.80 27.12 26.80 0 600 -0.0
27/08/2021
26.80
 49,610 26.96 27.04 26.32 0 0 0
26/08/2021
26.96
 285,000 25.03 27.68 25.12 0 0 0
25/08/2021
25.03
 17,415 25.12 25.20 24.63 0 0 0
24/08/2021
25.12
 37,316 25.28 25.44 24.87 0 0 0
23/08/2021
25.28
 41,314 25.76 25.84 25.28 0 0 0
20/08/2021
25.76
 55,900 25.76 26.40 25.76 32,300 0 1.0
19/08/2021
25.76
 52,300 25.84 26.00 25.68 0 0 0
18/08/2021
25.84
 26,001 25.76 26.48 25.68 0 0 0
17/08/2021
25.76
 88,100 26.56 26.56 25.76 100 0 0.0
16/08/2021
26.56
 40,400 27.20 27.44 26.40 0 0 0
13/08/2021
27.20
 84,111 27.04 27.28 25.92 0 0 0
12/08/2021
27.04
 183,600 28.00 28.57 26.64 0 1,600 -0.1
11/08/2021
28.00
 159,700 26.88 28.08 26.64 0 900 -0.0
10/08/2021
26.88
 95,264 25.60 26.88 25.44 10,000 0 0.3
09/08/2021
25.60
 77,120 24.95 25.68 24.87 2,300 0 0.1
06/08/2021
24.95
 74,800 24.95 25.28 24.47 0 0 0
05/08/2021
24.95
 51,500 25.12 25.20 24.71 0 0 0
04/08/2021
25.12
 101,100 25.36 25.36 24.87 0 0 0
03/08/2021
25.36
 84,800 24.23 25.36 24.47 0 0 0
02/08/2021
24.23
 64,000 23.67 24.71 23.51 0 0 0
30/07/2021
23.67
 103,300 23.67 24.71 23.67 100 0 0.0
29/07/2021
23.67
 10,500 23.75 24.07 23.67 0 0 0
28/07/2021
23.75
 46,000 23.83 23.99 23.67 0 0 0
27/07/2021
23.83
 108,858 23.35 23.91 23.35 0 0 0
26/07/2021
23.35
 56,806 22.79 23.43 22.47 0 0 0
23/07/2021
22.79
 29,162 22.63 23.27 22.47 0 0 0
22/07/2021
22.63
 29,025 22.15 22.63 22.31 0 0 0
21/07/2021
22.15
 5,800 21.91 22.47 21.99 0 0 0
20/07/2021
21.91
 34,900 21.66 21.91 21.66 0 0 0
19/07/2021
21.66
 33,500 22.47 22.47 21.58 0 0 0
16/07/2021
22.47
 12,200 22.47 22.47 21.83 0 0 0
15/07/2021
22.47
 21,000 22.31 22.47 22.23 0 0 0
14/07/2021: Cổ tức tiền mặt tỉ lệ: 26%
14/07/2021
22.31
 52,400 23.19 23.27 22.31 0 0 0
13/07/2021
23.19
 30,110 22.67 23.93 22.45 0 0 0
12/07/2021
22.67
 42,501 23.70 23.93 21.05 0 0 0
09/07/2021
23.70
 25,200 23.56 24.15 23.56 0 0 0
08/07/2021
23.56
 29,500 23.93 23.93 23.56 900 0 0.0
07/07/2021
23.93
 39,000 23.93 24.07 23.19 0 0 0
06/07/2021
23.93
 80,220 24.74 24.81 23.93 0 0 0
05/07/2021
24.74
 60,608 25.03 25.32 24.66 0 0 0
02/07/2021
25.03
 94,452 25.77 26.58 25.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |