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)
01/07/2021
25.77
 173,825 24.96 27.68 25.25 0 0 0
30/06/2021
24.96
 108,000 23.48 25.10 23.48 0 400 -0.0
29/06/2021
23.48
 12,406 23.41 23.56 23.19 0 0 0
28/06/2021
23.41
 31,365 23.70 23.70 23.41 0 200 -0.0
25/06/2021
23.70
 26,600 23.56 23.78 23.19 0 12,700 -0.4
24/06/2021
23.56
 41,155 23.93 23.93 23.41 0 3,300 -0.1
23/06/2021
23.93
 14,340 24.15 24.15 23.70 0 0 0
22/06/2021
24.15
 25,901 24.29 24.37 24.15 0 0 0
21/06/2021
24.29
 40,200 24.37 24.66 24.22 0 0 0
18/06/2021
24.37
 56,167 24.74 24.74 24.00 0 0 0
17/06/2021
24.74
 31,100 24.51 24.74 23.70 0 0 0
16/06/2021
24.51
 28,300 24.81 25.40 24.29 0 0 0
15/06/2021
24.81
 43,148 24.88 26.50 24.81 0 0 0
14/06/2021
24.88
 116,503 23.93 25.10 23.78 0 0 0
11/06/2021
23.93
 55,285 24.00 24.00 23.56 0 0 0
10/06/2021
24.00
 55,748 24.00 24.29 23.70 8,000 0 0.3
09/06/2021
24.00
 17,600 23.78 24.07 23.63 4,000 0 0.1
08/06/2021
23.78
 106,695 23.56 24.66 23.63 9,500 0 0.3
07/06/2021
23.56
 81,929 22.82 23.56 22.97 0 0 0
04/06/2021
22.82
 19,441 22.82 22.97 22.75 800 0 0.0
03/06/2021
22.82
 23,908 22.67 23.19 22.60 0 0 0
02/06/2021
22.67
 17,100 22.67 22.75 22.53 6,000 0 0.2
01/06/2021
22.67
 22,063 22.82 22.82 22.60 4,000 0 0.1
31/05/2021
22.82
 10,100 23.04 23.56 22.53 0 0 0
28/05/2021
23.04
 59,900 23.34 23.70 23.04 14,000 0 0.4
27/05/2021
23.34
 61,016 23.12 24.29 23.26 0 0 0
26/05/2021
23.12
 46,131 22.60 23.56 22.53 3,200 0 0.1
25/05/2021
22.60
 26,000 22.53 22.75 22.31 0 0 0
24/05/2021
22.53
 16,200 22.23 22.82 21.94 100 0 0.0
21/05/2021
22.23
 12,200 22.09 22.23 21.72 0 0 0
20/05/2021
22.09
 16,830 22.23 22.23 22.09 4,000 0 0.1
19/05/2021
22.23
 8,700 22.31 22.31 22.09 1,900 0 0.1
18/05/2021
22.31
 5,092 22.45 22.45 22.31 3,200 0 0.1
17/05/2021
22.45
 15,460 22.23 22.45 22.31 0 0 0
14/05/2021
22.23
 19,452 22.09 22.31 22.09 9,600 0 0.3
13/05/2021
22.09
 11,000 22.16 22.23 22.09 4,900 0 0.1
12/05/2021
22.16
 18,602 22.01 22.31 22.01 4,000 0 0.1
11/05/2021
22.01
 21,281 21.79 22.23 21.86 0 0 0
10/05/2021
21.79
 15,100 21.72 21.94 21.72 0 0 0
07/05/2021
21.72
 13,266 21.86 22.01 21.72 8,000 0 0.2
06/05/2021
21.86
 19,500 21.94 22.09 21.86 8,000 0 0.2
05/05/2021
21.94
 18,635 21.86 22.09 21.79 300 0 0.0
04/05/2021
21.86
 22,300 21.94 21.94 21.50 15,800 0 0.5
29/04/2021
21.94
 17,309 21.79 22.09 21.64 3,100 0 0.1
28/04/2021
21.79
 9,614 21.57 22.01 21.50 2,900 0 0.1
27/04/2021
21.57
 9,600 21.42 21.57 21.42 2,000 0 0.1
26/04/2021
21.42
 13,409 21.50 21.50 21.42 4,000 0 0.1
23/04/2021
21.50
 15,900 21.42 22.01 21.20 0 0 0
22/04/2021
21.42
 18,600 22.01 22.23 21.42 8,000 0 0.2
20/04/2021
22.01
 1,420 21.94 22.09 21.86 500 0 0.0
19/04/2021
21.94
 13,168 21.86 22.09 21.86 4,000 0 0.1
16/04/2021
21.86
 17,600 22.09 22.38 21.86 6,000 0 0.2
15/04/2021
22.09
 10,306 22.23 22.75 22.09 4,000 0 0.1
14/04/2021
22.23
 53,617 22.23 22.31 21.86 12,000 0 0.4
13/04/2021
22.23
 28,957 22.38 22.45 22.23 20,200 0 0.6
12/04/2021
22.38
 19,700 22.38 22.53 22.31 4,400 0 0.1
09/04/2021
22.38
 9,400 22.45 22.45 22.31 2,100 0 0.1
08/04/2021
22.45
 24,307 22.45 22.67 22.23 8,000 0 0.2
07/04/2021
22.45
 25,787 22.16 22.60 22.09 1,600 0 0.0
06/04/2021
22.16
 30,103 22.31 22.38 22.16 13,000 0 0.4
05/04/2021
22.31
 66,161 22.45 22.53 22.31 8,500 4,100 0.1
02/04/2021
22.45
 18,106 22.67 22.82 22.38 4,000 0 0.1
01/04/2021
22.67
 29,600 22.31 22.67 22.23 600 0 0.0
31/03/2021
22.31
 13,208 22.31 22.45 22.23 0 0 0
30/03/2021
22.31
 19,000 22.38 22.60 22.16 7,500 0 0.2
29/03/2021
22.38
 19,630 22.38 22.67 22.16 0 0 0
26/03/2021
22.38
 77,300 22.45 22.45 21.35 4,000 0 0.1
25/03/2021
22.45
 42,800 22.53 22.53 22.23 10,900 0 0.3
24/03/2021
22.53
 67,780 23.04 23.04 22.23 23,400 0 0.7
23/03/2021
23.04
 81,073 22.60 23.56 22.38 12,000 0 0.4
22/03/2021
22.60
 42,492 22.45 22.60 22.16 4,000 0 0.1
19/03/2021
22.45
 92,967 22.60 22.60 21.79 28,000 0 0.8
18/03/2021
22.60
 38,494 22.31 22.82 22.38 0 0 0
17/03/2021
22.31
 112,519 22.75 23.56 22.16 15,500 0 0.5
16/03/2021
22.75
 154,175 21.05 22.82 21.20 0 0 0
15/03/2021
21.05
 11,100 20.91 21.20 20.91 1,100 0 0.0
12/03/2021
20.91
 18,600 20.91 21.05 20.91 0 0 0
11/03/2021
20.91
 33,400 20.91 20.91 20.83 4,000 0 0.1
10/03/2021
20.91
 45,182 20.98 20.98 20.69 12,000 0 0.3
09/03/2021
20.98
 10,244 20.98 20.98 20.83 4,000 0 0.1
08/03/2021
20.98
 75,892 21.05 21.13 20.83 16,000 0 0.5
05/03/2021
21.05
 11,213 20.91 21.05 20.91 4,000 0 0.1
04/03/2021
20.91
 17,808 21.20 21.35 20.91 8,000 0 0.2
03/03/2021
21.20
 17,370 21.05 21.20 20.98 3,200 0 0.1
02/03/2021
21.05
 15,042 21.05 21.20 20.98 4,000 600 0.1
01/03/2021
21.05
 14,080 21.20 21.35 20.91 0 0 0
26/02/2021
21.20
 36,824 20.83 21.20 20.69 6,100 0 0.2
25/02/2021
20.83
 33,841 20.83 21.05 20.83 4,000 0 0.1
24/02/2021
20.83
 22,105 20.83 20.98 20.83 0 0 0
23/02/2021
20.83
 21,045 20.76 20.83 20.76 4,000 0 0.1
22/02/2021
20.76
 23,810 20.69 21.28 20.76 5,400 0 0.2
19/02/2021
20.69
 16,100 20.61 20.83 20.61 1,700 0 0.0
18/02/2021
20.61
 2,600 20.69 20.83 20.61 0 0 0
17/02/2021
20.69
 21,100 20.47 20.69 20.61 0 0 0
09/02/2021
20.47
 5,100 20.02 20.47 20.02 1,800 0 0
08/02/2021
20.02
 13,100 20.32 21.28 20.02 6,700 0 0
05/02/2021
20.32
 11,464 20.10 20.39 20.02 300 0 0.0
04/02/2021
20.10
 6,115 19.95 20.24 20.02 500 0 0.0
03/02/2021
19.95
 8,305 19.73 19.95 19.66 1,200 0 0.0
02/02/2021
19.73
 12,700 19.43 19.73 19.43 100 4,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |