CTCP Container Việt Nam (vsc)

17.25
0.05
(0.29%)
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) 		-0.66 -3.70% 54,783,800 -1,059,646 -18.7
16.65
17.86
17.20
2 tháng
(2024-07-22) 		-1.50 -8.01% 116,326,200 -359,852 -6.0
16.65
18.70
17.20
3 tháng
(2024-06-21) 		-3.54 -17.09% 223,997,600 -640,773 -12.7
16.65
20.79
17.20
6 tháng
(2024-03-25) 		-3.13 -15.38% 585,904,500 304,095 4.8
16.65
22.05
17.20
12 tháng
(2023-09-25) 		-0.35 -2.02% 873,748,200 488,405 1.5
14.79
22.05
17.20
24 tháng
(2022-09-30) 		-3.02 -14.93% 1,039,144,800 -2,125,079 -81.6
14.79
22.14
17.20
36 tháng
(2021-10-05) 		0.25 1.46% 1,214,978,200 -4,738,752 -183.6
14.79
27.76
17.20
60 tháng
(2019-10-16) 		10.25 147.40% 1,289,484,220 -15,606,657 -628.6
5.14
27.76
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
6.72
 180,830 6.45 6.77 6.40 1,310 14,890 -0.3
27/04/2020
6.45
 269,100 6.07 6.48 6.02 9,120 20,500 -0.3
24/04/2020
6.07
 29,220 6.11 6.14 6.03 650 9,910 -0.2
23/04/2020
6.11
 55,420 6.00 6.18 6.00 5,090 590 0.1
22/04/2020
6.00
 187,110 5.82 6.06 5.71 3,300 3,310 0.0
21/04/2020
5.82
 151,030 6.19 6.19 5.82 14,730 38,760 -0.5
20/04/2020
6.19
 132,050 6.29 6.29 6.08 11,180 880 0.2
17/04/2020
6.29
 108,000 6.16 6.37 6.11 34,030 7,280 0.6
16/04/2020
6.16
 155,730 5.89 6.24 5.83 25,640 840 0.6
15/04/2020
5.89
 219,580 5.73 5.93 5.70 29,100 109,930 -1.8
14/04/2020
5.73
 48,020 5.70 5.75 5.65 8,100 14,840 -0.1
13/04/2020
5.70
 159,390 5.53 5.70 5.50 16,230 70,000 -1.1
10/04/2020
5.53
 178,450 5.66 5.69 5.53 6,410 47,970 -0.9
09/04/2020
5.66
 154,880 5.68 5.71 5.66 15,600 96,450 -1.7
08/04/2020
5.68
 190,140 5.68 5.69 5.54 16,420 130,120 -2.4
07/04/2020
5.68
 96,820 5.66 5.71 5.65 8,540 51,390 -0.9
06/04/2020
5.66
 132,460 5.53 5.78 5.53 9,950 45,340 -0.8
03/04/2020
5.53
 169,680 5.41 5.61 5.41 36,310 86,380 -1.0
01/04/2020
5.41
 48,250 5.40 5.46 5.37 1,890 31,340 -0.6
31/03/2020
5.40
 69,880 5.35 5.40 5.32 3,210 4,220 -0.0
30/03/2020
5.35
 179,170 5.40 5.40 5.29 100 9,270 -0.2
27/03/2020
5.40
 138,880 5.40 5.50 5.37 47,780 920 1.0
26/03/2020
5.40
 68,960 5.40 5.53 5.40 29,840 850 0.6
25/03/2020
5.40
 104,600 5.16 5.42 5.16 22,440 0 0.5
24/03/2020
5.16
 85,470 5.14 5.32 5.14 10,960 310 0.2
23/03/2020
5.14
 187,560 5.49 5.49 5.14 19,380 5,000 0.3
20/03/2020
5.49
 71,450 5.42 5.49 5.37 10,380 5,390 0.1
19/03/2020
5.42
 126,830 5.45 5.45 5.37 10,100 28,000 -0.4
18/03/2020
5.45
 549,820 5.45 5.58 5.40 0 1,560 -0.0
17/03/2020
5.45
 161,090 5.50 5.50 5.27 500 4,000 -0.1
16/03/2020
5.50
 152,200 5.37 5.53 5.37 500 34,790 -0.7
13/03/2020
5.37
 216,470 5.56 5.56 5.17 2,710 72,280 -1.4
12/03/2020
5.56
 317,590 5.93 5.93 5.52 11,470 28,680 -0.4
11/03/2020
5.93
 117,830 6.12 6.19 5.93 8,610 4,060 0.1
10/03/2020
6.12
 65,330 6.12 6.21 5.93 970 3,610 -0.1
09/03/2020
6.12
 179,560 6.58 6.58 6.12 1,000 0 0.0
06/03/2020
6.58
 116,800 6.45 6.58 6.45 52,180 41,090 0.3
05/03/2020
6.45
 84,010 6.32 6.53 6.32 2,740 0 0.1
04/03/2020
6.32
 14,510 6.36 6.36 6.32 200 0 0.0
03/03/2020
6.36
 99,830 6.15 6.36 6.19 65,250 0 1.6
02/03/2020
6.15
 167,630 6.27 6.32 6.12 300 56,690 -1.3
28/02/2020
6.27
 200,730 6.40 6.40 6.21 15,260 31,320 -0.4
27/02/2020
6.40
 16,530 6.43 6.43 6.31 300 10,310 -0.2
26/02/2020
6.43
 46,620 6.39 6.43 6.29 210 19,310 -0.5
25/02/2020
6.39
 79,510 6.44 6.45 6.32 3,050 47,310 -1.1
24/02/2020
6.44
 236,250 6.66 6.66 6.43 200 87,340 -2.1
21/02/2020
6.66
 88,750 6.64 6.72 6.62 590 72,200 -1.8
20/02/2020
6.64
 51,250 6.66 6.79 6.64 210 18,500 -0.5
19/02/2020
6.66
 96,330 6.74 6.74 6.66 400 31,180 -0.8
18/02/2020
6.74
 169,080 6.69 6.79 6.66 2,420 96,220 -2.4
17/02/2020
6.69
 56,950 6.74 6.74 6.69 1,500 15,080 -0.3
14/02/2020
6.74
 48,140 6.69 6.74 6.66 3,160 26,880 -0.6
13/02/2020
6.69
 37,800 6.69 6.72 6.62 1,520 22,550 -0.5
12/02/2020
6.69
 190,620 6.69 6.81 6.62 2,370 100,060 -2.5
11/02/2020
6.69
 17,870 6.66 6.72 6.62 600 7,200 -0.2
10/02/2020
6.66
 152,640 6.66 6.79 6.58 2,280 85,890 -2.1
07/02/2020
6.66
 118,060 6.62 6.70 6.58 2,590 38,150 -0.9
06/02/2020
6.62
 30,060 6.58 6.62 6.52 1,590 70 0.0
05/02/2020
6.58
 60,580 6.69 6.79 6.52 1,530 2,640 -0.0
04/02/2020
6.69
 120,870 6.68 6.83 6.58 0 5,000 -0.1
03/02/2020
6.68
 158,860 6.72 6.72 6.25 900 20,000 -0.5
31/01/2020
6.72
 116,550 6.95 6.95 6.72 6,170 0 0.2
30/01/2020
6.95
 55,180 7.06 7.06 6.87 900 10 0.0
22/01/2020
7.06
 22,900 7.07 7.08 6.95 0 8,720 -0.2
21/01/2020
7.07
 12,870 7.03 7.10 6.95 10 40 -0.0
20/01/2020
7.03
 14,250 7.03 7.08 7.03 0 0 0
17/01/2020
7.03
 68,150 6.98 7.14 6.93 220 3,630 -0.1
16/01/2020
6.98
 57,770 6.97 7.06 6.93 4,220 620 0.1
15/01/2020
6.97
 44,510 7.07 7.11 6.93 15,510 1,190 0.4
14/01/2020
7.07
 11,840 7.20 7.22 7.00 500 630 -0.0
13/01/2020
7.20
 34,110 7.11 7.23 7.00 19,810 80 0.5
10/01/2020
7.11
 62,780 7.11 7.23 7.11 15,170 0 0.4
09/01/2020
7.11
 43,430 7.00 7.14 7.00 7,290 3,960 0.1
08/01/2020
7.00
 80,310 7.16 7.18 6.87 80 1,120 -0.0
07/01/2020
7.16
 53,900 7.24 7.35 7.16 0 8,970 -0.2
06/01/2020
7.24
 55,180 7.37 7.43 7.24 15,500 4,460 0.3
03/01/2020
7.37
 347,650 7.22 7.37 7.22 21,120 153,950 -3.7
02/01/2020
7.22
 197,200 7.18 7.37 7.06 16,830 9,700 0.2
31/12/2019
7.18
 108,340 7.23 7.33 7.11 1,070 5,780 -0.1
30/12/2019
7.23
 237,610 7.11 7.39 7.11 18,970 50,200 -0.9
27/12/2019
7.11
 219,460 6.95 7.22 6.95 3,790 0 0.1
26/12/2019
6.95
 92,970 6.87 7.07 6.82 4,030 90 0.1
25/12/2019
6.87
 34,720 6.85 6.91 6.75 400 2,870 -0.1
24/12/2019
6.85
 51,780 6.85 6.85 6.74 5,000 1,000 0.1
23/12/2019
6.85
 99,130 6.83 6.87 6.79 3,900 0 0.1
20/12/2019
6.83
 126,380 6.85 6.87 6.75 1,430 720 0.0
19/12/2019
6.85
 118,630 6.86 6.90 6.74 1,230 22,020 -0.5
18/12/2019
6.86
 228,680 6.72 6.86 6.65 260 3,000 -0.1
17/12/2019
6.72
 32,120 6.81 6.83 6.64 3,990 1,220 0.1
16/12/2019
6.81
 58,940 6.74 6.81 6.64 5,790 0 0.1
13/12/2019
6.74
 104,590 6.83 6.86 6.72 15,370 2,170 0.3
12/12/2019
6.83
 75,600 6.70 6.85 6.64 2,560 0 0.1
11/12/2019
6.70
 148,640 6.48 6.70 6.40 570 0 0.0
10/12/2019
6.48
 48,810 6.35 6.48 6.29 1,480 0 0.0
09/12/2019
6.35
 50,240 6.31 6.39 6.29 2,300 9,960 -0.2
06/12/2019
6.31
 14,840 6.31 6.32 6.25 0 0 0
05/12/2019
6.31
 65,840 6.23 6.32 6.23 10 450 -0.0
04/12/2019
6.23
 115,350 6.23 6.32 6.21 25,000 28,540 -0.1
03/12/2019
6.23
 96,150 6.27 6.28 6.18 10,600 29,880 -0.5
02/12/2019
6.27
 75,130 6.37 6.37 6.27 400 19,440 -0.5

Chính sách bảo mật | Điều khoản sử dụng |