CTCP Container Việt Nam (vsc)

17.15
0
(0%)
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
(2024-08-19) 		-0.71 -3.98% 58,180,100 -891,794 -15.5
16.65
17.86
17.15
2 tháng
(2024-07-22) 		-1.55 -8.28% 115,187,300 -358,652 -6.0
16.65
18.70
17.15
3 tháng
(2024-06-20) 		-3.45 -16.77% 230,817,200 -1,284,573 -27.1
16.65
20.79
17.15
6 tháng
(2024-03-22) 		-3.41 -16.58% 589,618,600 511,795 9.5
16.65
22.05
17.15
12 tháng
(2023-09-25) 		-0.40 -2.30% 872,609,300 489,605 1.5
14.79
22.05
17.15
24 tháng
(2022-09-29) 		-2.04 -10.63% 1,038,341,500 -2,124,267 -81.6
14.79
22.14
17.15
36 tháng
(2021-10-04) 		0.17 0.99% 1,214,044,800 -4,730,852 -183.2
14.79
27.76
17.15
60 tháng
(2019-10-15) 		10.29 150% 1,288,543,480 -15,657,317 -630.0
5.14
27.76
17.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/03/2024
20.42
 6,679,400 20.56 20.74 20.19 10,900 47,400 -0.8
06/03/2024
20.51
 4,683,400 21.12 21.12 20.47 78,100 25,700 1.2
05/03/2024
20.93
 4,309,200 21.12 21.12 20.74 200 73,900 -1.7
04/03/2024
21.02
 5,196,600 21.30 21.58 20.98 47,700 803,200 -17.2
01/03/2024
21.21
 3,566,500 20.93 21.30 20.79 4,500 1,610 0.1
29/02/2024
20.93
 6,974,200 21.44 21.44 20.51 370,510 298,700 1.5
28/02/2024
21.26
 6,086,900 21.16 21.67 20.93 774,110 129,300 14.8
27/02/2024
21.02
 3,229,500 21.12 21.21 20.88 2,600 72,800 -1.6
26/02/2024
21.02
 3,657,800 20.56 21.12 20.42 272,400 31,000 5.4
23/02/2024
20.56
 6,419,500 21.12 21.40 20.47 33,100 418,700 -8.7
22/02/2024
20.98
 2,769,400 21.12 21.26 20.93 13,200 121,100 -2.4
21/02/2024
21.07
 3,981,800 21.30 21.58 20.88 9,900 898,400 -20.2
20/02/2024
21.30
 6,086,900 20.79 21.30 20.37 168,700 342,400 -3.8
19/02/2024
20.60
 3,133,500 20.93 21.16 20.51 27,600 197,900 -3.8
16/02/2024
20.88
 4,664,200 20.28 21.12 20.28 950,900 57,600 19.9
15/02/2024
20.37
 5,390,700 20.74 20.84 20.19 356,400 11,900 7.6
07/02/2024
20.70
 3,293,800 21.02 21.12 20.65 21,600 315,600 -6.6
06/02/2024
20.88
 3,859,700 20.60 21.02 20.33 282,700 115,200 3.7
05/02/2024
20.56
 4,444,400 20.56 21.07 20.42 123,100 22,400 2.2
02/02/2024
20.51
 4,355,200 20.28 21.07 20.05 171,600 74,400 2.1
01/02/2024
20.19
 5,522,100 19.16 20.23 19.02 722,100 131,100 12.6
31/01/2024
19.07
 3,162,400 19.44 19.44 18.98 22,900 100 0.5
30/01/2024
19.35
 4,697,400 18.65 19.35 18.65 83,200 8,800 1.5
29/01/2024
18.60
 1,255,500 18.70 18.70 18.42 5,200 0 0.1
26/01/2024
18.51
 1,573,500 18.70 18.70 18.51 100 8,200 -0.2
25/01/2024
18.60
 2,882,800 18.84 18.98 18.56 117,000 74,900 0.8
24/01/2024
18.70
 2,259,200 18.93 19.07 18.60 0 40,600 -0.8
23/01/2024
18.93
 2,965,500 18.88 19.26 18.56 0 75,800 -1.5
22/01/2024
18.84
 2,103,600 19.07 19.16 18.47 40,200 42,500 -0.1
19/01/2024
18.84
 2,410,200 18.79 19.44 18.74 22,900 3,800 0.4
18/01/2024
18.79
 2,781,800 19.21 19.26 18.70 15,900 15,700 0.0
17/01/2024: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
17/01/2024
19.07
 2,011,600 19.07 19.07 18.93 1,000 46,700 -0.9
16/01/2024
17.84
 3,670,900 17.96 18.09 17.65 4,500 80,000 -2.1
15/01/2024
17.93
 3,000,500 18.69 18.69 17.93 58,300 22,000 1.1
12/01/2024
18.43
 3,582,200 19.13 19.13 18.37 21,000 7,600 0.4
11/01/2024
19.19
 3,384,000 19.82 20.01 19.19 9,300 183,100 -5.3
10/01/2024
19.82
 5,087,400 19.82 20.45 19.63 12,500 11,100 0.0
09/01/2024
19.82
 4,099,600 20.04 20.04 19.54 65,900 158,900 -2.9
08/01/2024
19.98
 4,247,600 20.39 20.45 19.50 78,500 5,200 2.3
05/01/2024
19.95
 4,227,400 19.72 19.95 19.41 1,100 21,500 -0.6
04/01/2024
19.47
 4,543,000 18.56 19.50 18.40 42,400 85,000 -1.3
03/01/2024
18.25
 547,500 18.09 18.34 18.09 0 2,300 -0.1
02/01/2024
18.15
 532,200 18.88 18.88 18.15 0 3,400 -0.1
29/12/2023
18.25
 221,900 18.47 18.50 18.25 5,000 5,000 0
28/12/2023
18.28
 336,600 18.31 18.50 18.28 1,000 0 0.0
27/12/2023
18.12
 1,789,900 18.69 18.69 18.12 0 12,400 -0.4
26/12/2023
18.40
 1,160,700 19.00 19.00 18.40 0 19,100 -0.6
25/12/2023
18.81
 1,044,600 18.53 19.13 18.43 7,600 600 0.2
22/12/2023
18.37
 263,300 18.62 18.62 18.31 0 0 0
21/12/2023
18.56
 338,400 18.37 18.59 18.25 800 6,900 -0.2
20/12/2023
18.37
 276,100 18.31 18.47 18.25 7,800 2,000 0.2
19/12/2023
18.31
 190,600 18.06 18.31 17.99 6,800 0 0.2
18/12/2023
18.09
 281,000 18.25 18.31 17.99 9,900 2,300 0.2
15/12/2023
18.28
 389,400 18.28 18.56 18.18 9,700 300 0.3
14/12/2023
18.31
 486,100 18.88 19.06 18.31 0 8,800 -0.3
13/12/2023
18.69
 2,200,600 19.19 19.25 18.69 300 8,000 -0.2
12/12/2023
18.88
 1,592,100 18.25 19.00 18.25 200 4,600 -0.1
11/12/2023
18.28
 344,900 18.43 18.43 18.12 10,500 19,800 -0.3
08/12/2023
18.43
 639,500 18.56 18.56 18.25 15,600 12,900 0.1
07/12/2023
18.56
 1,781,500 18.59 18.94 18.06 200 17,000 -0.5
06/12/2023
18.56
 3,686,200 17.93 18.81 17.87 0 75,600 -2.2
05/12/2023
17.93
 769,300 17.96 18.18 17.90 0 2,800 -0.1
04/12/2023
17.93
 1,005,300 17.65 17.96 17.59 8,600 140,000 -3.7
01/12/2023
17.43
 434,100 17.49 17.62 17.30 0 1,000 -0.0
30/11/2023
17.30
 525,100 17.62 17.74 17.30 200 29,400 -0.8
29/11/2023
17.52
 663,400 17.74 17.74 17.40 100 23,000 -0.6
28/11/2023
17.59
 672,300 17.52 17.68 17.24 2,300 1,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |