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)
27/11/2023
17.49
 1,613,700 17.33 17.81 17.33 200 15,000 -0.4
24/11/2023
17.27
 1,595,300 17.55 17.55 16.70 102,400 14,100 2.4
23/11/2023
17.43
 1,041,500 18.72 18.72 17.43 0 0 0
22/11/2023
18.72
 1,917,800 18.84 19.06 18.25 1,000 11,800 -0.3
21/11/2023
18.75
 3,346,400 18.69 19.25 18.50 1,000 1,100 -0.0
20/11/2023
18.40
 2,786,800 17.68 18.66 17.37 0 3,700 -0.1
17/11/2023
17.87
 3,489,000 17.62 17.93 17.37 13,300 0 0.4
16/11/2023
17.52
 1,386,800 17.33 17.81 17.30 0 0 0
15/11/2023
17.43
 880,800 17.90 17.90 17.37 0 19,000 -0.5
14/11/2023
17.30
 1,866,400 17.11 17.74 17.11 22,300 37,100 -0.4
13/11/2023
17.02
 749,900 16.80 17.30 16.80 20,900 8,400 0.3
10/11/2023
16.77
 1,976,900 16.99 17.49 16.77 3,400 200,700 -5.4
09/11/2023
16.83
 1,815,100 15.82 16.83 15.76 57,500 10,500 1.2
08/11/2023
15.73
 652,000 15.35 15.82 15.29 19,600 2,200 0.4
07/11/2023
15.35
 356,100 15.35 15.67 15.23 0 7,500 -0.2
06/11/2023
15.38
 356,700 15.48 15.57 15.26 100 8,500 -0.2
03/11/2023
15.48
 351,200 15.86 15.86 15.41 0 77,700 -1.9
02/11/2023
15.86
 748,700 15.41 15.92 15.16 24,100 1,300 0.6
01/11/2023
15.41
 862,100 14.79 15.41 14.41 7,700 600 0.2
31/10/2023
14.79
 846,900 15.60 15.60 14.79 47,600 0 1.1
30/10/2023
15.60
 439,500 15.67 15.67 15.10 4,400 1,900 0.1
27/10/2023
15.67
 1,109,000 15.32 15.67 14.72 0 1,300 -0.0
26/10/2023
15.32
 1,429,800 16.23 16.23 15.10 2,200 500 0.0
25/10/2023
16.23
 703,200 16.14 16.39 16.04 0 200 -0.0
24/10/2023
16.14
 338,900 16.14 16.33 15.98 19,400 1,100 0.5
23/10/2023
16.14
 363,000 16.64 16.64 15.98 23,400 4,200 0.5
20/10/2023
16.64
 967,100 16.11 16.64 15.73 2,300 12,500 -0.3
19/10/2023
16.11
 818,100 16.36 16.36 15.73 1,600 0 0.0
18/10/2023
16.36
 1,377,400 16.17 16.61 15.23 4,200 0 0.1
17/10/2023
16.17
 575,100 16.92 17.21 16.17 12,800 0 0.3
16/10/2023
16.92
 580,400 17.37 17.37 16.92 200 7,500 -0.2
13/10/2023
17.37
 557,900 17.40 17.40 17.05 0 3,900 -0.1
12/10/2023
17.40
 734,400 17.24 17.65 17.24 5,500 200 0.1
11/10/2023
17.24
 408,800 17.15 17.27 17.11 0 0 0
10/10/2023
17.15
 975,600 16.89 17.52 16.99 7,600 0 0.2
09/10/2023
16.89
 707,100 16.67 17.18 16.74 0 0 0
06/10/2023
16.67
 645,900 16.42 16.92 16.42 3,900 300 0.1
05/10/2023
16.42
 950,100 17.27 17.43 16.42 600 0 0.0
04/10/2023
17.27
 696,500 17.21 17.37 16.86 400 0 0.0
03/10/2023
17.21
 1,324,100 17.74 17.74 16.58 100 7,300 -0.2
02/10/2023
17.74
 1,020,800 18.06 18.43 17.74 0 64,000 -1.8
29/09/2023
18.06
 1,203,300 18.03 18.18 17.55 800 117,600 -3.3
28/09/2023
18.03
 1,385,400 17.81 18.37 17.40 1,200 23,700 -0.6
27/09/2023
17.81
 1,736,300 16.92 17.81 16.04 64,900 16,300 1.3
26/09/2023
16.92
 1,164,800 17.55 17.84 16.80 125,100 400 3.4
25/09/2023
17.55
 1,963,200 18.84 18.88 17.55 1,700 29,000 -0.8
22/09/2023
18.84
 1,893,100 19.63 19.63 18.40 1,400 22,000 -0.6
21/09/2023
19.63
 1,793,400 19.85 20.23 19.50 1,000 0 0.0
20/09/2023
19.85
 1,561,200 19.38 20.01 19.35 16,700 0 0.5
19/09/2023
19.38
 1,327,900 19.25 19.57 18.88 44,000 0 1.3
18/09/2023
19.25
 1,794,800 20.13 20.42 19.22 0 0 0
15/09/2023
20.13
 798,900 20.29 20.61 19.95 10,000 13,800 -0.1
14/09/2023
20.29
 1,353,700 20.89 20.95 20.20 0 700 -0.0
13/09/2023
20.89
 2,822,100 20.39 21.08 20.35 0 64,400 -2.1
12/09/2023
20.39
 1,120,300 20.07 20.45 19.88 14,900 105,300 -2.9
11/09/2023
20.07
 1,876,900 20.57 20.76 20.07 3,200 0 0.1
08/09/2023
20.57
 3,748,800 19.82 20.70 19.72 200 97,000 -3.1
07/09/2023
19.82
 1,693,300 19.16 19.82 19.06 700 2,200 -0.0
06/09/2023
19.16
 1,122,200 19.50 19.50 19.13 4,000 18,100 -0.4
05/09/2023
19.50
 1,161,900 19.38 19.85 19.38 0 18,800 -0.6
31/08/2023
19.38
 1,167,000 18.75 19.44 18.88 20,900 1,600 0.6
30/08/2023
18.75
 1,108,000 18.15 18.94 18.15 200 8,000 -0.2
29/08/2023
18.15
 1,118,500 18.12 18.59 18.09 3,200 10,000 -0.2
28/08/2023
18.12
 669,600 18.25 18.47 18.09 500 49,200 -1.4
25/08/2023
18.25
 744,000 18.09 18.59 18.03 0 43,200 -1.3
24/08/2023
18.09
 455,000 18.06 18.25 17.93 16,900 23,300 -0.2
23/08/2023
18.06
 428,000 18.06 18.25 18.03 12,300 19,200 -0.2
22/08/2023
18.06
 796,000 18.25 18.31 17.49 16,900 16,500 0.0
21/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
21/08/2023
18.25
 750,100 17.67 18.37 17.55 102,100 1,700 2.8
18/08/2023
17.67
 2,766,000 18.99 18.99 17.67 25,600 20,200 0.1
17/08/2023
18.99
 2,298,800 19.73 19.79 18.99 11,800 335,700 -11.0
16/08/2023
19.73
 1,589,300 20.25 20.25 19.73 200 56,700 -2.0
15/08/2023
20.25
 2,011,100 20.11 20.48 20.05 57,600 0 2.0
14/08/2023
20.11
 1,788,800 19.65 20.11 19.62 30,700 0 1.1
11/08/2023
19.65
 1,505,800 20.13 20.25 19.62 27,300 0 0.9
10/08/2023
20.13
 2,523,400 20.68 20.68 19.90 20,000 500 0.7
09/08/2023
20.68
 1,794,300 20.88 21.11 20.33 100 200 -0.0
08/08/2023
20.88
 3,699,600 20.88 21.28 20.59 0 6,000 -0.2
07/08/2023
20.88
 3,342,400 20.22 20.93 20.33 24,800 39,300 -0.5
04/08/2023
20.22
 1,689,500 19.93 20.36 19.88 1,000 38,700 -1.3
03/08/2023
19.93
 1,214,900 19.62 20.28 19.48 0 0 0
02/08/2023
19.62
 787,200 19.36 19.79 19.10 1,000 50,000 -1.7
01/08/2023
19.36
 1,434,900 19.73 19.90 19.13 200 245,600 -8.4
31/07/2023
19.73
 785,700 19.62 19.99 19.59 0 38,200 -1.3
28/07/2023
19.62
 1,075,200 19.82 20.02 19.59 0 1,800 -0.1
27/07/2023
19.82
 1,781,300 20.31 20.48 19.73 20,200 0 0.7
26/07/2023
20.31
 1,897,200 20.82 20.99 20.28 38,700 0 1.4
25/07/2023
20.82
 2,239,400 20.76 21.16 20.59 0 16,100 -0.6
24/07/2023
20.76
 1,966,900 20.39 20.76 20.31 18,300 12,200 0.2
21/07/2023
20.39
 858,400 20.53 20.68 20.16 32,900 26,000 0.2
20/07/2023
20.53
 2,274,800 20.93 21.11 20.02 80,300 88,600 -0.3
19/07/2023
20.93
 1,820,900 20.73 21.05 20.45 37,600 2,700 1.3
18/07/2023
20.73
 1,463,300 21.22 21.42 20.56 33,300 4,000 1.1
17/07/2023
21.22
 1,762,900 20.73 21.31 20.73 65,800 55,000 0.4
14/07/2023
20.73
 1,922,600 21.19 21.33 20.59 128,700 2,000 4.6
13/07/2023
21.19
 796,400 21.16 21.39 20.88 8,900 0 0.3
12/07/2023
21.16
 1,536,000 21.88 22.02 21.11 98,800 11,800 3.3
11/07/2023
21.88
 1,842,700 22.14 22.19 21.51 55,700 100 2.1
10/07/2023
22.14
 1,445,000 22.02 22.25 21.68 1,100 5,000 -0.2
07/07/2023
22.02
 2,675,500 21.33 22.02 20.59 56,700 8,500 1.8

Chính sách bảo mật | Điều khoản sử dụng |