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
(2024-08-21) 		-0.61 -3.42% 49,362,300 -1,798,946 -32.7
16.65
17.86
17.25
2 tháng
(2024-07-22) 		-1.45 -7.74% 118,830,200 -367,752 -6.1
16.65
18.70
17.25
3 tháng
(2024-06-24) 		-2.33 -11.91% 220,585,400 -799,873 -16.2
16.65
20.79
17.25
6 tháng
(2024-03-25) 		-3.08 -15.13% 588,408,500 296,195 4.7
16.65
22.05
17.25
12 tháng
(2023-09-26) 		0.33 1.92% 874,289,000 507,805 2.2
14.79
22.05
17.25
24 tháng
(2022-10-03) 		-2.37 -12.07% 1,040,396,100 -2,134,379 -81.8
14.79
22.14
17.25
36 tháng
(2021-10-06) 		0.30 1.75% 1,217,406,800 -4,747,652 -183.8
14.79
27.76
17.25
60 tháng
(2019-10-17) 		10.43 152.91% 1,291,687,560 -15,681,477 -630.5
5.14
27.76
17.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
9.87
 103,440 9.98 9.98 9.85 810 0 0.0
14/02/2019
9.98
 237,940 9.95 10.18 9.81 0 2,040 -0.1
13/02/2019
9.95
 480,220 9.62 9.95 9.60 500 26,210 -1.1
12/02/2019
9.62
 150,780 9.62 9.78 9.54 15,780 15,370 0.0
11/02/2019
9.62
 96,300 9.61 9.73 9.61 2,110 11,500 -0.4
01/02/2019
9.61
 44,630 9.61 9.71 9.53 4,280 13,420 -0.4
31/01/2019
9.61
 167,320 9.40 9.72 9.40 58,670 46,400 0.5
30/01/2019
9.40
 91,680 9.35 9.61 9.38 15,850 26,770 -0.5
29/01/2019
9.35
 66,190 9.39 9.47 9.29 5,610 18,460 -0.5
28/01/2019
9.39
 85,420 9.58 9.71 9.31 50 7,680 -0.3
25/01/2019
9.58
 53,810 9.63 9.69 9.58 29,800 14,000 0.7
24/01/2019
9.63
 41,970 9.71 9.78 9.62 7,710 10,500 -0.1
23/01/2019
9.71
 56,440 9.73 9.73 9.65 0 0 0
22/01/2019
9.73
 387,470 9.41 9.85 9.46 66,500 9,680 2.4
21/01/2019
9.41
 43,130 9.52 9.53 9.41 0 500 -0.0
18/01/2019
9.52
 48,540 9.53 9.60 9.44 21,470 530 0.9
17/01/2019
9.53
 162,240 9.62 9.62 9.51 128,590 56,030 3.1
16/01/2019
9.62
 126,490 9.56 9.62 9.51 91,680 200 3.9
15/01/2019
9.56
 100,500 9.35 9.56 9.35 6,270 3,000 0.1
14/01/2019
9.35
 27,540 9.38 9.40 9.29 0 200 -0.0
11/01/2019
9.38
 87,760 9.19 9.40 9.20 0 590 -0.0
10/01/2019
9.19
 103,700 9.13 9.35 9.10 440 10,000 -0.4
09/01/2019
9.13
 50,870 8.96 9.14 8.95 0 6,120 -0.2
08/01/2019
8.96
 36,200 8.99 8.99 8.86 600 0 0.0
07/01/2019
8.99
 38,850 8.96 9.14 8.97 10 0 0.0
04/01/2019
8.96
 72,780 8.86 9.15 8.73 41,970 0 1.7
03/01/2019
8.86
 126,980 9.12 9.18 8.84 47,350 0 1.9
02/01/2019
9.12
 100,090 9.07 9.22 9.06 20 0 0.0
28/12/2018
9.07
 79,510 9.13 9.18 9.07 0 0 0
27/12/2018
9.13
 79,310 8.95 9.24 9.04 0 0 0
26/12/2018
8.95
 180,030 9.06 9.23 8.95 30 1,800 -0.1
25/12/2018
9.06
 241,960 9.51 9.51 9.04 37,100 0 1.5
24/12/2018
9.51
 92,390 9.58 9.58 9.42 0 100 -0.0
21/12/2018
9.58
 47,810 9.65 9.65 9.51 20,400 0 0.9
20/12/2018
9.65
 43,650 9.69 9.69 9.62 0 0 0
19/12/2018
9.69
 187,210 9.67 9.73 9.44 72,500 0 3.1
18/12/2018
9.67
 86,040 9.52 9.67 9.38 16,000 0 0.7
17/12/2018
9.52
 278,700 9.73 9.73 9.52 84,620 7,700 3.3
14/12/2018
9.73
 232,330 10.00 10.00 9.73 71,160 0 3.1
13/12/2018
10.00
 777,630 10.00 10.20 9.99 534,090 0 24.0
12/12/2018
10.00
 404,780 9.62 10.00 9.65 88,530 0 3.9
11/12/2018
9.62
 286,540 9.60 9.71 9.51 164,650 0 7.0
10/12/2018
9.60
 205,280 9.73 9.78 9.56 122,410 0 5.3
07/12/2018
9.73
 202,800 9.61 9.76 9.58 116,550 0 5.0
06/12/2018
9.61
 287,090 9.65 9.65 9.40 56,280 0 2.4
05/12/2018
9.65
 225,720 9.53 9.68 9.35 15,400 830 0.6
04/12/2018
9.53
 295,210 9.40 9.53 9.39 20,490 4,000 0.7
03/12/2018
9.40
 645,920 8.95 9.40 8.93 29,270 500 1.2
30/11/2018
8.95
 115,260 8.95 8.95 8.88 39,300 170 1.6
29/11/2018
8.95
 137,540 8.82 8.95 8.82 21,000 1,000 0.8
28/11/2018
8.82
 237,200 8.88 8.88 8.77 35,700 0 1.4
27/11/2018
8.88
 69,570 8.91 9.00 8.84 10,500 0 0.4
26/11/2018
8.91
 59,340 9.00 9.02 8.86 9,000 0 0.4
23/11/2018
9.00
 115,310 9.12 9.13 9.00 18,400 60 0.7
22/11/2018
9.12
 165,370 9.03 9.13 9.03 50,000 0 2.0
21/11/2018
9.03
 236,720 9.13 9.13 9.03 37,740 280 1.5
20/11/2018
9.13
 180,700 9.04 9.15 9.04 16,260 0 0.7
19/11/2018
9.04
 222,960 9.06 9.25 9.04 39,370 0 1.6
16/11/2018
9.06
 253,500 8.84 9.10 8.93 55,370 0 2.2
15/11/2018
8.84
 277,920 8.88 9.02 8.82 188,560 550 7.4
14/11/2018
8.88
 183,080 9.00 9.06 8.77 44,370 3,380 1.6
13/11/2018
9.00
 248,880 9.00 9.14 8.77 38,000 0 1.5
12/11/2018
9.00
 173,670 8.88 9.01 8.73 118,060 1,300 4.7
09/11/2018
8.88
 164,730 8.99 9.04 8.82 25,010 510 1.0
08/11/2018
8.99
 371,170 8.91 9.12 8.91 59,510 0 2.4
07/11/2018
8.91
 109,010 8.95 8.95 8.73 16,010 0 0.6
06/11/2018
8.95
 107,240 9.04 9.15 8.90 16,510 500 0.6
05/11/2018
9.04
 188,160 9.06 9.18 8.97 33,150 2,000 1.3
02/11/2018
9.06
 461,530 8.59 9.06 8.62 117,860 41,000 3.0
01/11/2018
8.59
 272,000 8.64 8.77 8.59 500 1,500 -0.0
31/10/2018
8.64
 191,520 8.50 8.76 8.62 36,210 17,500 0.7
30/10/2018
8.50
 153,840 8.55 8.82 8.46 68,120 0 2.6
29/10/2018
8.55
 61,980 8.62 8.73 8.55 3,020 2,000 0.0
26/10/2018
8.62
 243,140 8.37 8.79 8.53 66,960 22,100 1.7
25/10/2018
8.37
 208,380 8.62 8.62 8.35 29,100 0 1.1
24/10/2018
8.62
 357,000 8.95 8.99 8.62 1,400 144,000 -5.6
23/10/2018
8.95
 452,810 9.22 9.40 8.73 4,120 109,110 -4.2
22/10/2018
9.22
 348,710 9.62 9.76 9.22 50,710 86,380 -1.5
19/10/2018
9.62
 273,840 9.88 9.88 9.51 100 85,010 -3.7
18/10/2018
9.88
 93,110 10.01 10.12 9.87 10 0 0.0
17/10/2018
10.01
 302,020 10.01 10.27 9.90 1,000 0 0.0
16/10/2018
10.01
 126,860 9.94 10.07 9.89 1,010 500 0.0
15/10/2018
9.94
 156,650 10.14 10.20 9.91 42,390 42,390 0
12/10/2018
10.14
 321,090 9.85 10.14 9.73 36,000 11,650 1.1
11/10/2018
9.85
 555,010 10.29 10.29 9.71 81,190 10,770 3.1
10/10/2018
10.29
 398,660 10.06 10.41 10.05 0 6,650 -0.3
09/10/2018
10.06
 151,870 10.16 10.16 10.03 1,600 1,000 0.0
08/10/2018
10.16
 250,150 10.07 10.29 10.00 17,500 120 0.8
05/10/2018
10.07
 312,110 9.95 10.18 10.00 5,500 10,820 -0.2
04/10/2018
9.95
 339,070 9.51 9.96 9.61 18,220 200 0.8
03/10/2018
9.51
 253,460 9.35 9.56 9.33 10,700 44,770 -1.4
02/10/2018
9.35
 104,360 9.44 9.51 9.34 12,200 10,000 0.1
01/10/2018
9.44
 187,490 9.29 9.51 9.24 15,910 0 0.7
28/09/2018
9.29
 160,100 9.38 9.53 9.28 310 56,250 -2.3
27/09/2018
9.38
 303,180 9.61 9.69 9.35 3,300 45,090 -1.8
26/09/2018
9.61
 109,710 9.68 9.68 9.61 9,300 0 0.4
25/09/2018
9.68
 80,730 9.73 9.78 9.62 0 0 0
24/09/2018
9.73
 318,950 9.67 9.80 9.51 76,140 0 3.3
21/09/2018
9.67
 137,860 9.82 9.85 9.53 800 0 0.0
20/09/2018
9.82
 184,140 9.53 9.82 9.58 1,200 23,950 -1.0

Chính sách bảo mật | Điều khoản sử dụng |