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)
27/11/2017
9.56
 446,320 9.31 9.59 9.36 11,000 199,910 -9.5
24/11/2017
9.31
 94,380 9.28 9.35 9.18 10 0 0.0
23/11/2017
9.28
 83,440 9.20 9.35 9.12 0 0 0
22/11/2017
9.20
 61,830 9.24 9.24 9.08 1,300 0 0.1
21/11/2017
9.24
 123,320 9.31 9.33 9.16 5,920 0 0.3
20/11/2017
9.31
 216,550 9.25 9.44 9.25 0 20,870 -1.0
17/11/2017
9.25
 191,920 9.16 9.42 9.17 2,000 0 0.1
16/11/2017
9.16
 292,330 8.94 9.25 8.93 0 97,930 -4.7
15/11/2017
8.94
 113,660 9.06 9.06 8.88 2,530 58,630 -2.7
14/11/2017
9.06
 77,690 9.11 9.15 9.05 500 44,000 -2.1
13/11/2017
9.11
 183,770 9.07 9.22 8.97 45,310 136,380 -4.4
10/11/2017
9.07
 184,730 9.05 9.20 9.05 31,000 162,800 -6.3
09/11/2017
9.05
 26,740 9.12 9.16 9.05 1,620 13,000 -0.5
08/11/2017
9.12
 102,140 9.26 9.26 9.01 0 60,000 -2.9
07/11/2017
9.26
 47,700 9.40 9.40 9.25 400 15,000 -0.7
06/11/2017
9.40
 257,630 9.25 9.61 9.30 400 47,980 -2.4
03/11/2017
9.25
 308,950 8.71 9.25 8.74 5,340 128,000 -5.8
02/11/2017
8.71
 158,710 9.01 9.14 8.69 15,530 10,600 0.2
01/11/2017
9.01
 67,030 9.40 9.52 8.88 10,150 0 0.5
31/10/2017
9.40
 74,200 9.48 9.63 9.25 0 10,000 -0.5
30/10/2017
9.48
 72,820 9.48 9.65 9.35 25,040 5,540 1.0
27/10/2017
9.48
 34,590 9.54 9.65 9.44 10 0 0.0
26/10/2017
9.54
 85,850 9.65 9.78 9.44 50 0 0.0
25/10/2017
9.65
 94,550 9.88 9.99 9.59 15,160 13,010 0.1
24/10/2017
9.88
 134,230 9.61 9.88 9.46 4,650 52,000 -2.4
23/10/2017
9.61
 221,550 9.63 9.76 9.52 0 136,420 -6.9
20/10/2017
9.63
 303,980 9.76 9.95 9.61 6,000 194,300 -9.7
19/10/2017
9.76
 259,660 10.01 10.05 9.76 1,800 139,790 -7.2
18/10/2017
10.01
 281,660 10.16 10.25 9.97 66,000 190,370 -6.6
17/10/2017
10.16
 390,290 10.29 10.50 10.16 2,010 174,130 -9.3
16/10/2017
10.29
 239,530 10.33 10.33 10.16 200 177,460 -9.6
13/10/2017
10.33
 92,740 10.25 10.39 10.25 0 32,600 -1.8
12/10/2017
10.25
 282,660 10.25 10.37 10.20 1,500 115,000 -6.2
11/10/2017
10.25
 227,690 10.25 10.35 10.22 10 0 0.0
10/10/2017
10.25
 383,160 10.31 10.35 10.22 300 70,000 -3.8
09/10/2017
10.31
 139,430 10.39 10.39 10.20 20,500 0 1.1
06/10/2017
10.39
 82,960 10.29 10.39 10.25 20,000 45,000 -1.4
05/10/2017
10.29
 41,170 10.29 10.52 10.20 20 0 0.0
04/10/2017
10.29
 201,340 10.39 10.54 10.24 3,000 10,000 -0.4
03/10/2017
10.39
 57,580 10.58 10.58 10.37 340 0 0.0
02/10/2017
10.58
 69,140 10.65 10.75 10.39 2,000 0 0.1
29/09/2017
10.65
 109,220 10.44 10.71 10.41 0 0 0
28/09/2017
10.44
 58,860 10.41 10.58 10.41 100 0 0.0
27/09/2017
10.41
 156,020 10.39 10.41 10.20 1,030 0 0.1
26/09/2017
10.39
 452,480 10.63 10.76 10.35 25,700 120,850 -5.3
25/09/2017
10.63
 211,250 10.59 10.86 10.63 39,650 76,300 -2.1
22/09/2017
10.59
 129,600 10.63 10.75 10.52 0 75,000 -4.2
21/09/2017
10.63
 87,420 10.63 10.80 10.58 0 39,700 -2.2
20/09/2017
10.63
 445,590 10.39 10.86 10.39 0 204,000 -11.5
19/09/2017
10.39
 110,570 10.27 10.58 10.29 2,480 0 0.1
18/09/2017
10.27
 21,720 10.39 10.39 10.22 150,000 150,000 0
15/09/2017
10.39
 32,870 10.39 10.39 10.20 0 0 0
14/09/2017
10.39
 230,610 10.27 10.39 10.03 0 2,480 -0.1
13/09/2017
10.27
 91,920 10.01 10.31 10.10 0 0 0
12/09/2017
10.01
 124,630 10.01 10.12 9.97 4,480 0 0.2
11/09/2017
10.01
 42,590 10.01 10.01 9.97 0 0 0
08/09/2017
10.01
 122,050 10.22 10.22 9.99 0 0 0
07/09/2017
10.22
 86,040 10.27 10.39 10.22 0 4,480 -0.2
06/09/2017
10.27
 50,550 10.31 10.52 10.27 0 0 0
05/09/2017
10.31
 17,930 10.35 10.46 10.31 0 0 0
01/09/2017
10.35
 89,190 10.52 10.52 10.35 10 0 0.0
31/08/2017
10.52
 56,100 10.54 10.54 10.39 0 0 0
30/08/2017
10.54
 37,720 10.50 10.56 10.44 0 0 0
29/08/2017
10.50
 43,830 10.61 10.71 10.44 0 0 0
28/08/2017
10.61
 46,860 10.73 10.86 10.58 0 0 0
25/08/2017
10.73
 64,080 10.39 10.76 10.35 0 10 -0.0
24/08/2017
10.39
 14,830 10.41 10.46 10.35 0 0 0
23/08/2017
10.41
 20,940 10.42 10.48 10.35 40 0 0.0
22/08/2017
10.42
 36,380 10.39 10.46 10.35 0 0 0
21/08/2017
10.39
 28,500 10.42 10.52 10.39 0 0 0
18/08/2017
10.42
 40,430 10.50 10.50 10.42 0 0 0
17/08/2017
10.50
 34,970 10.54 10.54 10.48 0 40 -0.0
16/08/2017
10.54
 27,090 10.58 10.58 10.52 0 0 0
15/08/2017
10.58
 16,640 10.56 10.58 10.54 0 0 0
14/08/2017
10.56
 86,280 10.58 10.67 10.54 0 0 0
11/08/2017
10.58
 56,280 10.58 10.69 10.52 0 0 0
10/08/2017
10.58
 25,690 10.54 10.67 10.46 280 0 0.0
09/08/2017
10.54
 122,280 10.65 10.65 10.54 0 0 0
08/08/2017
10.65
 81,970 10.65 10.73 10.63 0 0 0
07/08/2017
10.65
 113,260 10.65 10.73 10.61 0 280 -0.0
04/08/2017
10.65
 122,600 10.56 10.75 10.58 0 0 0
03/08/2017
10.56
 93,280 10.56 10.73 10.52 0 0 0
02/08/2017
10.56
 74,050 10.67 10.67 10.52 150,000 150,000 0
01/08/2017
10.67
 97,230 10.76 10.76 10.65 960 0 0.1
31/07/2017
10.76
 27,250 10.78 10.84 10.73 0 0 0
28/07/2017
10.78
 153,350 10.61 10.80 10.61 0 0 0
27/07/2017
10.61
 249,940 10.86 10.86 10.58 0 960 -0.1
26/07/2017
10.86
 76,450 10.90 11.24 10.86 0 0 0
25/07/2017
10.90
 45,760 10.86 10.95 10.80 0 0 0
24/07/2017
10.86
 185,330 10.90 10.93 10.76 0 0 0
21/07/2017
10.90
 85,010 10.95 11.01 10.86 730 0 0.0
20/07/2017
10.95
 155,230 11.03 11.03 10.86 0 0 0
19/07/2017
11.03
 123,810 11.14 11.22 11.01 100,100 100,000 0.0
18/07/2017
11.14
 89,770 11.29 11.29 11.10 2,000 660 0.1
17/07/2017
11.29
 65,070 11.33 11.48 11.20 0 0 0
14/07/2017
11.33
 76,850 11.33 11.46 11.20 0 100 -0.0
13/07/2017
11.33
 220,250 11.33 11.60 11.31 0 2,060 -0.1
12/07/2017
11.33
 108,130 11.41 11.50 11.29 0 0 0
11/07/2017
11.41
 81,380 11.52 11.52 11.33 0 0 0
10/07/2017
11.52
 97,630 11.58 11.58 11.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |