CTCP Kho Vận Tân Cảng (tcw)

31.20
1
(3.31%)
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
(2024-08-19) 		0.20 0.65% 117,200 0 0
30.40
31.20
31.20
2 tháng
(2024-07-18) 		0.80 2.63% 282,600 1,400 0.0
29.50
31.40
31.20
3 tháng
(2024-06-18) 		-1 -3.11% 639,500 0 -0.0
29.50
34
31.20
6 tháng
(2024-03-20) 		3.84 14.04% 1,563,400 0 -0.0
26.52
34
31.20
12 tháng
(2023-09-22) 		6.26 25.10% 2,136,200 900 0.0
24.66
34
31.20
24 tháng
(2022-09-27) 		9.71 45.20% 3,501,104 125,754 3.3
19.42
34
31.20
36 tháng
(2021-10-04) 		5.52 21.51% 7,028,092 102,054 2.8
19.42
34
31.20
60 tháng
(2019-10-14) 		19.14 158.61% 20,714,776 466,498 14.2
9.46
34
31.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
31.20
 2,400 31.50 31.50 30 0 0 0
13/09/2024
30.90
 600 30 30.90 30 0 0 0
12/09/2024
30.40
 1,000 30.40 30.40 30.40 0 0 0
11/09/2024
30.40
 5,600 30.10 30.40 30.10 0 0 0
10/09/2024
30.60
 4,000 30.60 30.60 30.60 0 0 0
09/09/2024
30.90
 13,100 30.70 30.90 30.60 0 0 0
06/09/2024
30.60
 8,400 30.60 30.60 30.60 0 0 0
05/09/2024
30.60
 2,600 30.70 30.70 30.60 0 0 0
04/09/2024
30.90
 17,700 30.60 31 30.60 0 0 0
30/08/2024
30.60
 200 30.60 30.60 30.60 0 0 0
29/08/2024
30.60
 3,700 30.60 30.60 30.40 0 0 0
28/08/2024
30.60
 19,000 30.60 30.70 30.60 0 0 0
27/08/2024
31
 2,800 30.60 31 30 0 0 0
26/08/2024
31
 11,200 31 31 31 0 0 0
23/08/2024
31
 0 31 31 31 0 0 0
22/08/2024
30.80
 6,600 31 31.50 30.80 0 0 0
21/08/2024
30.70
 0 30.70 30.70 30.70 0 0 0
20/08/2024
30.40
 7,400 31.50 31.50 30.40 0 0 0
19/08/2024
31
 10,900 30.80 31 30.80 0 0 0
16/08/2024
30.50
 3,600 30.80 30.80 30.50 0 0 0
15/08/2024
30.70
 800 30.70 30.70 30.60 0 0 0
14/08/2024
30.90
 3,600 31 31 30.40 0 0 0
13/08/2024
30.20
 2,200 30.90 30.90 30.20 0 0 0
12/08/2024
29.90
 1,100 31 31 29.90 0 0 0
09/08/2024
29.80
 8,400 30 31.40 29.80 0 0 0
08/08/2024
29.60
 4,900 31.30 31.30 29.60 0 0 0
07/08/2024
30.30
 15,200 30.50 30.50 29.50 0 0 0
06/08/2024
29.90
 15,900 29.50 30 29.40 0 0 0
05/08/2024
29.50
 26,000 30.20 30.30 29.50 0 0 0
02/08/2024
30.20
 500 30.20 30.20 30.20 0 0 0
01/08/2024
30.30
 16,100 31 31 30.10 0 0 0
31/07/2024
31
 6,200 31.20 31.20 30.60 500 0 0.0
30/07/2024
31
 1,200 31.40 31.40 31 0 0 0
29/07/2024
31.40
 5,600 30.60 31.40 30.50 0 0 0
26/07/2024
30.60
 400 30.60 30.60 30.60 0 0 0
25/07/2024
30.30
 2,100 30.30 30.30 30.30 0 0 0
24/07/2024
30.30
 10,500 30.20 30.30 30.10 0 0 0
23/07/2024
30.20
 10,800 30 30.20 30 900 0 0.0
22/07/2024
31
 13,300 31 31 30 0 0 0
19/07/2024
31
 6,700 31.20 31.20 30.80 0 0 0
18/07/2024
30.40
 10,300 31 31.30 30 0 0 0
17/07/2024
31.20
 10,400 31.70 31.70 31 0 0 0
16/07/2024
31.70
 10,100 31.90 31.90 31.70 0 0 0
15/07/2024
31.70
 7,500 32.30 32.30 31.70 1,000 0 0.0
12/07/2024
32.20
 5,100 31.90 32.20 31.90 1,100 0 0.0
11/07/2024
31.90
 10,000 32.30 32.30 31.90 0 0 0
10/07/2024
32.70
 7,000 32.10 32.90 32 1,000 0 0.0
09/07/2024
32.40
 10,400 32.90 32.90 32.20 0 0 0
08/07/2024
32.80
 4,700 32.70 33.80 32.70 0 0 0
05/07/2024
32.60
 7,300 32.70 33.40 32.50 0 0 0
04/07/2024
32.80
 10,200 33.30 33.70 32.50 0 0 0
03/07/2024
33.70
 900 33.10 33.70 33.10 0 0 0
02/07/2024
32.90
 24,900 33 34 32.80 0 4,500 -0.1
01/07/2024
32.90
 21,600 32.80 33 32.50 0 0 0
28/06/2024
33
 14,400 33.60 33.60 32.80 0 0 0
27/06/2024
33.60
 14,800 33.30 33.60 33.30 0 0 0
26/06/2024
33.50
 33,900 33.40 34.50 33.30 0 0 0
25/06/2024
33.50
 19,900 33.60 33.80 33.20 0 0 0
24/06/2024
33.30
 46,500 33.90 35 33.30 0 0 0
21/06/2024
33.90
 28,600 34 34.50 33.80 0 0 0
20/06/2024
34
 48,200 32.20 36 32.20 0 0 0
19/06/2024
32.30
 9,800 32 32.30 32 0 0 0
18/06/2024
32.20
 10,700 32 32.20 31.90 0 0 0
17/06/2024
32.70
 9,600 32 32.70 31.90 0 0 0
14/06/2024
32.30
 27,400 32.80 32.80 32.30 0 0 0
13/06/2024
32.80
 27,400 33 33 32.50 0 0 0
12/06/2024
33.10
 64,800 33 33.30 32 0 0 0
11/06/2024
32.50
 64,500 32.10 34.40 31.80 0 0 0
10/06/2024
32.10
 64,300 30 33.20 29.70 0 0 0
07/06/2024
29.70
 5,300 29.60 29.80 29.50 0 0 0
06/06/2024
29.50
 17,200 29.60 29.60 29.50 0 0 0
05/06/2024
29.60
 10,800 29.80 29.80 29.60 0 0 0
04/06/2024
29.80
 58,200 29.50 29.80 29.50 0 0 0
03/06/2024
29.50
 11,600 29.40 29.60 29.40 0 0 0
31/05/2024
29.40
 6,200 29.20 29.40 29.20 0 0 0
30/05/2024
29.40
 27,500 29.20 29.40 29.10 0 0 0
29/05/2024
29.20
 23,300 29.10 29.50 29.10 0 0 0
28/05/2024
29
 19,500 29.40 29.40 29 0 0 0
27/05/2024
29.30
 12,000 29.30 29.30 29 0 0 0
24/05/2024
29.20
 18,400 28.70 29.50 28.70 0 0 0
23/05/2024
28.70
 55,900 28.70 29.50 28 0 0 0
22/05/2024
28.70
 14,300 28.60 28.90 28.50 0 0 0
21/05/2024
28.90
 10,600 29.40 29.40 28.60 0 0 0
20/05/2024: Cổ tức tiền mặt tỉ lệ: 22%
20/05/2024
29
 20,600 29.50 29.60 29 0 0 0
17/05/2024
29.50
 51,500 29.50 29.69 29.50 0 0 0
16/05/2024
29.41
 43,000 29.59 29.87 29.31 0 0 0
15/05/2024
29.22
 6,100 29.41 29.41 29.22 0 0 0
14/05/2024
29.31
 7,400 30.06 30.15 29.31 0 0 0
13/05/2024
30.06
 32,300 28.85 30.06 28.85 0 0 0
10/05/2024
29.13
 18,900 28.10 29.31 28.10 0 0 0
09/05/2024
27.73
 10,500 27.73 27.82 27.73 0 0 0
08/05/2024
27.73
 8,600 27.82 27.82 27.73 0 0 0
07/05/2024
27.92
 8,700 27.92 28.01 27.92 0 0 0
06/05/2024
28.01
 8,900 27.55 28.01 27.55 0 0 0
03/05/2024
27.73
 15,100 27.45 27.73 27.45 0 0 0
02/05/2024
27.45
 2,200 27.92 27.92 27.36 0 0 0
26/04/2024
27.36
 4,700 27.45 27.45 26.99 0 0 0
25/04/2024
27.08
 7,000 27.08 27.08 27.08 0 0 0
24/04/2024
27.17
 2,800 26.99 27.17 26.99 0 0 0
23/04/2024
26.89
 3,000 27.45 27.45 26.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |