CTCP Container Việt Nam (vsc)

15.80
0.30
(1.94%)
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
(2024-11-20) 		0.10 0.64% 67,228,200 -635,599 -10.0
15.50
16.25
15.80
2 tháng
(2024-10-21) 		-1.15 -6.78% 140,764,500 -241,693 -3.4
15.50
17.90
15.80
3 tháng
(2024-09-23) 		-1.40 -8.14% 180,503,500 -406,293 -6.3
15.50
17.90
15.80
6 tháng
(2024-06-24) 		-3.78 -19.31% 401,088,900 -1,731,351 -32.4
15.50
20.79
15.80
12 tháng
(2023-12-26) 		-2.60 -14.15% 986,356,100 -507,941 -13.7
15.50
22.05
15.80
24 tháng
(2023-01-03) 		-1.47 -8.53% 1,201,862,900 -1,953,325 -58.0
14.79
22.14
15.80
36 tháng
(2022-01-05) 		-5.94 -27.32% 1,362,152,800 -7,845,998 -300.5
14.79
27.76
15.80
60 tháng
(2020-01-16) 		8.82 126.41% 1,465,427,800 -15,717,693 -622.8
5.14
27.76
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2024
18.60
 1,888,200 19.02 19.02 18.56 1,000 50,500 -1.0
30/07/2024
18.65
 2,023,100 18.60 18.93 18.51 0 68,600 -1.4
29/07/2024
18.60
 1,229,700 18.70 18.84 18.60 0 68,600 -1.4
26/07/2024
18.60
 1,049,400 18.51 18.60 18.42 100 34,200 -0.7
25/07/2024
18.51
 1,604,700 18.47 18.56 18.28 15,800 89,100 -1.5
24/07/2024
18.47
 3,265,900 18.05 18.60 17.91 215,600 8,100 4.0
23/07/2024
18.23
 3,222,200 18.79 18.93 18.23 65,100 40,158 0.5
22/07/2024
18.70
 3,949,300 18.84 19.12 18.42 169,200 104,700 1.2
19/07/2024
18.88
 3,894,000 19.30 19.30 18.84 45,200 166,800 -2.5
18/07/2024
19.30
 3,526,500 19.07 19.35 18.79 90,900 48,000 0.9
17/07/2024
18.88
 9,859,700 20.14 20.23 18.60 108,900 176,500 -1.4
16/07/2024
20
 3,304,000 20.14 20.37 20 298,500 8,500 6.3
15/07/2024
20
 2,268,500 20.19 20.28 20 45,100 28,200 0.4
12/07/2024
20.09
 3,396,900 20.28 20.42 20.05 32,900 68,400 -0.8
11/07/2024
20.23
 4,305,800 20.37 20.56 20.23 0 53,600 -1.2
10/07/2024
20.28
 7,401,100 20.79 20.84 20.28 71,500 210,900 -3.1
09/07/2024
20.74
 5,463,200 20.93 20.98 20.65 27,000 190,400 -3.7
08/07/2024
20.79
 6,158,000 20.93 21.12 20.65 0 525,200 -11.8
05/07/2024
20.65
 7,805,100 20.47 20.88 20.37 366,300 31,100 7.4
04/07/2024
20.28
 3,929,100 20.42 20.51 20.23 55,000 1,300 1.2
03/07/2024
20.37
 3,359,300 20.42 20.79 20.37 1,100 80,000 -1.7
02/07/2024
20.37
 3,371,800 20.42 20.70 20.28 1,400 152,800 -3.3
01/07/2024
20.28
 2,737,600 20.37 20.42 20.05 4,500 76,900 -1.6
28/06/2024
20.47
 6,911,200 20.05 20.51 19.67 15,000 142,200 -2.8
27/06/2024
20.05
 2,298,200 20.14 20.19 19.95 22,000 66,100 -1.0
26/06/2024
20.05
 3,514,700 20.23 20.56 19.81 30,400 111,500 -1.8
25/06/2024
20.23
 6,696,500 19.63 20.60 19.49 467,100 19,600 9.5
24/06/2024
19.58
 11,554,000 20.84 20.84 19.53 211,400 221,700 -0.3
21/06/2024
20.74
 5,916,200 20.65 21.16 20.60 166,300 15,100 3.4
20/06/2024
20.60
 7,958,500 20.98 21.02 20.47 55,600 700,600 -14.4
19/06/2024
20.93
 6,786,400 20.84 21.12 20.74 23,500 70,300 -1.1
18/06/2024
20.84
 4,861,000 21.12 21.21 20.84 165,100 200 3.7
17/06/2024
20.93
 8,024,700 20.84 21.35 20.70 741,500 53,500 15.5
14/06/2024
20.65
 14,526,800 21.72 22 20.65 249,400 352,800 -2.4
13/06/2024
21.53
 7,757,100 21.67 22 21.44 13,400 453,600 -10.3
12/06/2024
21.58
 9,627,400 21.72 21.72 21.30 140,400 126,400 0.3
11/06/2024
21.72
 10,815,800 22.28 22.28 21.49 344,700 556,400 -5.1
10/06/2024
22.05
 22,633,800 21.77 22.56 21.49 161,800 118,000 1.0
07/06/2024
21.12
 15,323,200 20.79 21.58 20.56 202,400 234,800 -0.7
06/06/2024
20.65
 9,918,000 20.42 20.93 20.14 683,900 76,700 13.3
05/06/2024
20.33
 7,274,400 20.65 20.88 20.33 25,000 309,900 -6.3
04/06/2024
20.60
 12,246,200 20.42 20.98 20.23 201,300 259,200 -1.4
03/06/2024
20.28
 11,997,700 20.74 20.79 20.23 140,700 100 3.1
31/05/2024
20.51
 14,588,700 20.09 20.79 19.95 313,900 297,200 0.4
30/05/2024
19.77
 21,509,400 19.07 19.95 19.07 262,200 321,700 -1.3
29/05/2024
19.53
 3,882,400 19.86 20 19.49 20,700 46,200 -0.5
28/05/2024
19.72
 3,475,400 19.58 19.81 19.44 27,800 190,300 -3.4
27/05/2024
19.44
 3,701,500 19.81 19.95 19.40 17,100 19,700 -0.1
24/05/2024
19.81
 7,652,200 20.19 20.37 19.30 50,000 23,900 0.5
23/05/2024
20.19
 10,662,900 20.28 20.79 20.14 510,000 7,300 11.1
22/05/2024
20.28
 5,979,900 20.79 21.07 20.19 41,900 313,900 -6.0
21/05/2024
20.60
 4,497,000 20.74 20.98 20.37 30,600 6,000 0.5
20/05/2024
20.84
 6,734,400 20.09 21.30 20.05 307,300 78,900 5.0
17/05/2024
19.95
 4,159,100 19.72 20.19 19.63 291,800 4,500 6.1
16/05/2024
19.67
 2,335,700 19.91 19.91 19.58 14,800 0 0.3
15/05/2024
19.67
 2,991,900 19.53 20.14 19.44 76,800 28,700 1.0
14/05/2024
19.49
 1,137,300 19.53 19.63 19.40 0 20,600 -0.4
13/05/2024
19.40
 1,851,800 19.49 19.77 19.30 6,100 11,400 -0.1
10/05/2024
19.40
 2,391,700 19.72 19.81 19.16 32,700 117,900 -1.8
09/05/2024
19.53
 2,696,700 19.81 19.95 19.44 20,400 312,600 -6.2
08/05/2024
19.81
 3,346,700 19.44 20.19 19.35 0 59,300 -1.3
07/05/2024
19.72
 3,061,700 19.35 19.86 19.12 10,300 112,400 -2.2
06/05/2024
19.26
 2,283,700 18.79 19.30 18.65 425,200 11,700 8.5
03/05/2024
18.60
 1,727,400 18.88 18.98 18.60 10,000 12,100 -0.0
02/05/2024
18.74
 1,527,700 19.07 19.07 18.65 15,000 30,500 -0.3
26/04/2024
19.02
 2,673,800 18.56 19.40 18.47 0 51,300 -1.1
25/04/2024
18.70
 1,258,800 18.88 18.93 18.60 161,200 89,400 1.5
24/04/2024
18.93
 1,803,700 18.70 19.02 18.60 116,300 31,600 1.7
23/04/2024
18.37
 1,351,100 18.51 18.56 18.23 336,300 39,800 5.9
22/04/2024
18.51
 1,322,700 18.33 18.56 18.28 43,000 69,600 -0.5
19/04/2024
18.05
 3,462,600 18.51 18.74 17.95 169,600 117,300 1.0
17/04/2024
18.60
 1,995,400 19.02 19.07 18.60 200 52,800 -1.1
16/04/2024
18.79
 4,373,400 19.16 19.26 18.28 227,600 177,200 0.9
15/04/2024
19.16
 5,155,900 20.56 20.56 19.16 10,700 237,000 -4.9
12/04/2024
20.56
 2,305,800 20.09 20.56 20.09 27,300 44,000 -0.4
11/04/2024
20.05
 2,662,700 19.77 20.14 19.72 154,300 1,000 3.3
10/04/2024
20.05
 3,560,800 20.60 20.74 20.05 126,700 6,900 2.6
09/04/2024
20.51
 3,687,100 20.56 20.79 20.19 164,600 4,400 3.5
08/04/2024
20.51
 3,290,800 20.93 21.12 20.51 85,400 2,900 1.8
05/04/2024
21.12
 4,860,300 21.02 21.63 20.84 10,300 232,700 -5.0
04/04/2024
21.30
 5,007,400 21.40 21.40 20.84 4,800 546,400 -12.3
03/04/2024
21.30
 6,599,100 21.63 22.09 21.21 0 1,152,900 -27.0
02/04/2024
21.53
 4,940,200 21.26 21.63 21.02 264,800 470,400 -4.8
01/04/2024
21.40
 5,220,700 21.58 21.72 21.07 107,000 510,800 -9.3
29/03/2024
21.53
 6,010,200 21.77 22.09 21.44 72,100 98,400 -0.6
28/03/2024
21.77
 7,350,900 22.14 22.14 21.67 210,400 196,800 0.3
27/03/2024
21.91
 13,376,000 20.60 21.91 20.51 2,083,000 92,100 45.3
26/03/2024
20.51
 2,787,300 20.42 20.60 20.19 60,200 107,600 -1.0
25/03/2024
20.33
 4,904,000 20.65 20.88 20.09 125,500 17,200 2.4
22/03/2024
20.56
 4,853,000 20.84 20.93 20.56 454,400 247,900 4.7
21/03/2024
20.65
 4,058,400 20.65 20.88 20.42 253,900 187,500 1.4
20/03/2024
20.37
 2,004,000 20.56 20.60 20.28 8,900 20,700 -0.3
19/03/2024
20.28
 3,075,700 20 20.60 19.95 221,900 41,000 3.9
18/03/2024
19.86
 7,212,700 20.65 20.84 19.53 166,900 178,900 -0.3
15/03/2024
20.65
 4,732,700 21.21 21.26 20.56 45,600 257,200 -4.8
14/03/2024
21.12
 8,168,900 20.56 21.30 20.42 103,100 84,400 0.4
13/03/2024
20.51
 4,129,000 20.23 20.56 20.05 4,800 27,000 -0.5
12/03/2024
20.14
 4,275,700 19.72 20.33 19.63 437,100 9,000 9.2
11/03/2024
19.72
 3,399,200 20 20.23 19.53 61,300 79,900 -0.4
08/03/2024
20.05
 4,695,200 20.56 20.56 20 28,100 10,900 0.4

Chính sách bảo mật | Điều khoản sử dụng |