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)
07/07/2017
11.58
 141,220 11.67 11.71 11.58 100,000 100,000 0
06/07/2017
11.67
 103,520 11.75 11.99 11.67 0 0 0
05/07/2017
11.75
 165,800 11.76 11.86 11.69 0 0 0
04/07/2017
11.76
 129,920 11.90 11.90 11.71 0 0 0
03/07/2017
11.90
 96,830 11.93 12.07 11.80 0 0 0
30/06/2017
11.93
 176,400 12.10 12.27 11.90 0 0 0
29/06/2017
12.10
 143,990 12.03 12.14 11.99 0 0 0
28/06/2017
12.03
 128,060 11.80 12.09 11.75 0 0 0
27/06/2017
11.80
 224,530 11.80 12.05 11.75 0 0 0
26/06/2017
11.80
 236,840 12.16 12.16 11.80 0 0 0
23/06/2017
12.16
 120,840 12.14 12.16 11.99 0 0 0
22/06/2017
12.14
 410,890 11.99 12.31 11.99 0 0 0
21/06/2017
11.99
 311,630 11.95 12.09 11.84 0 0 0
20/06/2017
11.95
 308,100 11.67 11.99 11.63 0 0 0
19/06/2017
11.67
 194,330 11.39 11.67 11.43 0 0 0
16/06/2017
11.39
 126,830 11.52 11.52 11.39 0 0 0
15/06/2017
11.52
 84,670 11.52 11.52 11.35 250 0 0.0
14/06/2017
11.52
 88,210 11.54 11.58 11.48 0 0 0
13/06/2017
11.54
 99,140 11.56 11.60 11.39 0 0 0
12/06/2017
11.56
 243,020 11.26 11.71 11.26 0 250 -0.0
09/06/2017
11.26
 133,380 11.33 11.35 11.24 0 0 0
08/06/2017
11.33
 309,270 10.86 11.43 10.86 0 0 0
07/06/2017
10.86
 173,320 10.71 10.93 10.71 0 0 0
06/06/2017
10.71
 36,580 10.75 10.75 10.71 0 0 0
05/06/2017
10.75
 58,540 10.73 10.75 10.73 0 0 0
02/06/2017
10.73
 36,550 10.73 10.84 10.71 2,000 0 0.1
01/06/2017
10.73
 34,130 10.73 10.78 10.71 0 0 0
31/05/2017
10.73
 41,090 10.82 10.88 10.73 2,810 0 0.2
30/05/2017
10.82
 104,200 10.73 10.93 10.69 1,130 2,000 -0.1
29/05/2017
10.73
 114,220 10.73 10.78 10.69 2,400 0 0.1
26/05/2017
10.73
 54,790 10.73 10.84 10.69 0 2,810 -0.2
25/05/2017
10.73
 25,600 10.76 10.84 10.73 0 1,130 -0.1
24/05/2017
10.76
 61,610 10.69 10.84 10.67 0 2,400 -0.1
23/05/2017
10.69
 77,990 10.67 10.71 10.63 0 0 0
22/05/2017
10.67
 105,660 10.67 10.78 10.67 34,815 34,815 0
19/05/2017
10.67
 75,680 10.75 10.75 10.67 60,000 60,000 0
18/05/2017
10.75
 141,520 10.82 10.82 10.73 135,000 135,000 0
17/05/2017
10.82
 28,320 10.84 10.84 10.78 0 0 0
16/05/2017
10.84
 40,780 10.86 10.86 10.84 0 0 0
15/05/2017
10.86
 92,290 10.84 10.86 10.80 0 0 0
12/05/2017
10.84
 125,230 10.84 10.92 10.80 0 0 0
11/05/2017
10.84
 129,490 10.86 10.93 10.78 0 0 0
10/05/2017
10.86
 90,640 10.76 10.86 10.75 200,000 200,000 0
09/05/2017
10.76
 53,160 10.76 10.76 10.73 0 0 0
08/05/2017
10.76
 38,910 10.67 10.84 10.67 0 0 0
05/05/2017
10.67
 67,070 10.65 10.76 10.63 0 0 0
04/05/2017
10.65
 125,050 10.76 10.76 10.61 0 0 0
03/05/2017
10.76
 135,970 10.88 10.88 10.73 220,000 220,000 0
28/04/2017
10.88
 99,340 10.88 10.92 10.76 0 0 0
27/04/2017
10.88
 101,680 10.95 10.95 10.88 2,030 0 0.1
26/04/2017
10.95
 166,720 11.07 11.07 10.88 0 0 0
25/04/2017
11.07
 99,330 11.05 11.22 11.05 0 0 0
24/04/2017
11.05
 71,580 11.10 11.10 11.01 0 2,030 -0.1
21/04/2017
11.10
 24,950 11.10 11.12 11.09 0 0 0
20/04/2017
11.10
 58,090 11.14 11.22 11.10 0 0 0
19/04/2017
11.14
 64,770 11.14 11.24 11.07 0 0 0
18/04/2017
11.14
 108,280 11.05 11.14 10.95 0 0 0
17/04/2017
11.05
 202,390 11.16 11.29 11.05 0 0 0
14/04/2017
11.16
 227,870 11.24 11.24 11.05 0 0 0
13/04/2017
11.24
 66,850 11.33 11.43 11.24 0 0 0
12/04/2017
11.33
 128,490 11.35 11.48 11.26 0 0 0
11/04/2017
11.35
 337,310 11.05 11.50 10.99 0 0 0
10/04/2017
11.05
 128,570 11.05 11.14 10.95 0 0 0
07/04/2017
11.05
 96,510 11.05 11.12 10.80 0 0 0
05/04/2017
11.05
 141,570 10.92 11.09 10.92 1,000 0 0.1
04/04/2017
10.92
 250,610 10.84 10.93 10.69 0 0 0
03/04/2017
10.84
 67,320 10.92 10.95 10.71 500 0 0.0
31/03/2017
10.92
 28,350 11.05 11.05 10.92 0 1,000 -0.1
30/03/2017
11.05
 76,360 11.05 11.20 10.93 0 0 0
29/03/2017
11.05
 195,920 10.73 11.14 10.67 0 500 -0.0
28/03/2017
10.73
 54,070 10.84 10.84 10.71 0 0 0
27/03/2017
10.84
 124,170 10.84 10.92 10.71 0 0 0
24/03/2017
10.84
 160,080 10.73 10.86 10.61 0 0 0
23/03/2017
10.73
 74,670 10.73 10.75 10.65 630 0 0.0
22/03/2017
10.73
 58,820 10.82 10.82 10.69 0 0 0
21/03/2017
10.82
 242,140 10.80 10.86 10.71 0 0 0
20/03/2017
10.80
 83,150 10.73 10.90 10.75 0 630 -0.0
17/03/2017
10.73
 193,720 10.86 10.90 10.73 0 0 0
16/03/2017
10.86
 135,600 10.93 11.12 10.80 0 0 0
15/03/2017
10.93
 118,230 11.12 11.22 10.92 0 0 0
14/03/2017
11.12
 240,960 11.24 11.33 10.95 0 0 0
13/03/2017
11.24
 117,370 11.01 11.27 11.01 0 0 0
10/03/2017
11.01
 60,590 11.14 11.24 11.01 7,700 0 0.5
09/03/2017
11.14
 50,770 11.14 11.31 11.14 0 0 0
08/03/2017
11.14
 164,680 10.95 11.33 10.93 0 0 0
07/03/2017
10.95
 87,490 10.95 11.03 10.88 0 7,700 -0.4
06/03/2017
10.95
 98,690 11.03 11.05 10.93 0 0 0
03/03/2017
11.03
 25,770 11.01 11.20 10.95 0 0 0
02/03/2017
11.01
 55,830 11.05 11.14 10.90 200 0 0.0
01/03/2017
11.05
 55,810 11.22 11.22 10.82 0 0 0
28/02/2017
11.22
 118,620 11.20 11.27 11.12 500 0 0.0
27/02/2017
11.20
 75,350 11.37 11.37 11.20 110,000 110,200 -0.0
24/02/2017
11.37
 45,800 11.33 11.37 11.27 0 0 0
23/02/2017
11.33
 171,150 11.46 11.46 11.27 140,000 140,500 -0.0
22/02/2017
11.46
 81,940 11.50 11.52 11.43 0 0 0
21/02/2017
11.50
 74,610 11.52 11.60 11.43 0 0 0
20/02/2017
11.52
 116,870 11.33 11.52 11.26 0 0 0
17/02/2017
11.33
 96,460 11.24 11.39 11.24 0 0 0
16/02/2017
11.24
 136,200 11.39 11.39 11.24 40 0 0.0
15/02/2017
11.39
 150,880 11.43 11.43 11.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |