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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |