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
(2024-08-20) 		-0.66 -3.70% 54,783,800 -1,059,646 -18.7
16.65
17.86
17.20
2 tháng
(2024-07-22) 		-1.50 -8.01% 116,326,200 -359,852 -6.0
16.65
18.70
17.20
3 tháng
(2024-06-21) 		-3.54 -17.09% 223,997,600 -640,773 -12.7
16.65
20.79
17.20
6 tháng
(2024-03-25) 		-3.13 -15.38% 585,904,500 304,095 4.8
16.65
22.05
17.20
12 tháng
(2023-09-25) 		-0.35 -2.02% 873,748,200 488,405 1.5
14.79
22.05
17.20
24 tháng
(2022-09-30) 		-3.02 -14.93% 1,039,144,800 -2,125,079 -81.6
14.79
22.14
17.20
36 tháng
(2021-10-05) 		0.25 1.46% 1,214,978,200 -4,738,752 -183.6
14.79
27.76
17.20
60 tháng
(2019-10-16) 		10.25 147.40% 1,289,484,220 -15,606,657 -628.6
5.14
27.76
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2012
2.53
 6,370 2.52 2.53 2.49 0 0 0
10/09/2012
2.52
 4,140 2.59 2.59 2.50 0 0 0
07/09/2012
2.59
 2,010 2.61 2.61 2.53 0 0 0
06/09/2012
2.61
 0 2.61 2.61 2.61 0 0 0
05/09/2012
2.61
 4,370 2.64 2.64 2.56 0 0 0
04/09/2012
2.64
 6,460 2.55 2.68 2.55 0 0 0
31/08/2012
2.55
 2,000 2.60 2.64 2.54 0 0 0
30/08/2012
2.60
 14,110 2.55 2.60 2.54 0 0 0
29/08/2012
2.55
 10,220 2.57 2.61 2.53 0 0 0
28/08/2012
2.57
 730 2.53 2.57 2.47 0 10 -0.0
27/08/2012
2.53
 8,900 2.57 2.57 2.49 0 0 0
24/08/2012
2.57
 24,470 2.55 2.61 2.42 0 0 0
23/08/2012
2.55
 23,250 2.68 2.68 2.55 0 0 0
22/08/2012
2.68
 3,630 2.63 2.71 2.50 0 0 0
21/08/2012
2.63
 18,890 2.76 2.80 2.63 0 0 0
20/08/2012
2.76
 47,100 2.76 2.77 2.75 0 0 0
17/08/2012
2.76
 36,300 2.76 2.79 2.76 0 0 0
16/08/2012
2.76
 10,690 2.76 2.80 2.75 0 0 0
15/08/2012
2.76
 7,190 2.75 2.76 2.74 0 0 0
14/08/2012
2.75
 11,600 2.76 2.80 2.75 0 400 -0.0
13/08/2012
2.76
 6,860 2.72 2.82 2.73 0 0 0
10/08/2012
2.72
 8,920 2.77 2.82 2.72 0 0 0
09/08/2012
2.77
 53,960 2.76 2.81 2.68 0 0 0
08/08/2012
2.76
 57,330 2.74 2.78 2.74 0 0 0
07/08/2012
2.74
 2,220 2.78 2.79 2.74 0 0 0
06/08/2012
2.78
 13,150 2.76 2.78 2.71 0 9,000 -0.3
03/08/2012
2.76
 10,490 2.76 2.78 2.76 0 0 0
02/08/2012
2.76
 8,300 2.74 2.78 2.75 0 0 0
01/08/2012
2.74
 9,010 2.72 2.74 2.71 0 0 0
31/07/2012
2.72
 7,640 2.76 2.87 2.72 0 0 0
30/07/2012
2.76
 6,990 2.75 2.76 2.74 0 0 0
27/07/2012
2.75
 5,110 2.76 2.84 2.73 0 0 0
26/07/2012
2.76
 3,030 2.76 2.76 2.74 0 0 0
25/07/2012
2.76
 3,840 2.79 2.79 2.72 0 0 0
24/07/2012
2.79
 12,020 2.78 2.79 2.72 0 0 0
23/07/2012
2.78
 4,440 2.77 2.80 2.78 0 0 0
20/07/2012
2.77
 44,620 2.72 2.84 2.73 0 0 0
19/07/2012
2.72
 5,610 2.72 2.78 2.70 0 0 0
18/07/2012
2.72
 6,260 2.70 2.76 2.69 0 0 0
17/07/2012
2.70
 8,350 2.68 2.72 2.68 0 0 0
16/07/2012
2.68
 17,030 2.68 2.70 2.68 0 0 0
13/07/2012
2.68
 38,320 2.68 2.72 2.67 0 0 0
12/07/2012
2.68
 26,800 2.68 2.68 2.68 0 0 0
11/07/2012
2.68
 8,310 2.68 2.68 2.67 0 0 0
10/07/2012
2.68
 5,600 2.64 2.68 2.64 0 0 0
09/07/2012
2.64
 3,500 2.69 2.69 2.64 0 0 0
06/07/2012
2.69
 3,750 2.66 2.70 2.67 0 0 0
05/07/2012
2.66
 6,910 2.64 2.68 2.64 0 0 0
04/07/2012
2.64
 23,670 2.62 2.67 2.64 0 280 -0.0
03/07/2012
2.62
 69,300 2.64 2.65 2.58 0 0 0
02/07/2012
2.64
 17,020 2.64 2.65 2.60 0 0 0
29/06/2012
2.64
 21,740 2.57 2.64 2.57 0 0 0
28/06/2012
2.57
 6,400 2.57 2.57 2.53 0 200 -0.0
27/06/2012
2.57
 15,300 2.59 2.59 2.57 0 0 0
26/06/2012
2.59
 0 2.59 2.59 2.53 0 0 0
25/06/2012
2.59
 28,360 2.68 2.68 2.57 0 0 0
22/06/2012
2.68
 15,600 2.62 2.68 2.59 0 0 0
21/06/2012
2.62
 8,550 2.68 2.68 2.61 0 1,550 -0.1
20/06/2012
2.68
 4,210 2.65 2.68 2.61 0 0 0
19/06/2012
2.65
 14,010 2.71 2.71 2.64 0 0 0
18/06/2012
2.71
 16,710 2.68 2.74 2.67 0 0 0
15/06/2012
2.68
 4,630 2.62 2.68 2.63 0 0 0
14/06/2012
2.62
 3,120 2.61 2.64 2.53 0 0 0
13/06/2012
2.61
 10 2.57 2.61 2.61 0 0 0
12/06/2012
2.57
 1,470 2.67 2.67 2.56 0 0 0
11/06/2012
2.67
 8,820 2.60 2.68 2.53 0 0 0
08/06/2012
2.60
 28,680 2.58 2.61 2.57 0 0 0
07/06/2012
2.58
 16,020 2.53 2.63 2.57 0 0 0
06/06/2012
2.53
 880 2.55 2.57 2.45 0 0 0
05/06/2012
2.55
 4,030 2.45 2.55 2.38 0 0 0
04/06/2012
2.45
 35,380 2.57 2.57 2.44 0 0 0
01/06/2012
2.57
 5,630 2.53 2.57 2.50 0 0 0
31/05/2012
2.53
 19,490 2.64 2.64 2.53 0 0 0
30/05/2012
2.64
 11,090 2.64 2.64 2.54 0 0 0
29/05/2012
2.64
 41,450 2.61 2.64 2.51 0 0 0
28/05/2012
2.61
 55,540 2.69 2.80 2.61 0 0 0
25/05/2012
2.69
 103,190 2.57 2.69 2.57 0 0 0
24/05/2012
2.57
 13,740 2.65 2.76 2.54 0 0 0
23/05/2012
2.65
 24,580 2.79 2.87 2.65 0 0 0
22/05/2012
2.79
 41,300 2.66 2.79 2.61 0 0 0
21/05/2012
2.66
 238,860 2.53 2.66 2.42 0 0 0
18/05/2012
2.53
 99,980 2.79 2.79 2.53 0 1,000 -0.0
17/05/2012
2.79
 36,740 2.79 2.99 2.77 0 0 0
16/05/2012
2.79
 29,380 2.91 2.99 2.77 0 0 0
15/05/2012
2.91
 66,950 3.04 3.17 2.89 0 0 0
14/05/2012
3.04
 103,120 3.20 3.20 3.04 0 0 0
11/05/2012
3.20
 86,860 3.21 3.22 3.09 0 0 0
10/05/2012
3.21
 154,610 3.21 3.32 3.09 0 0 0
09/05/2012
3.21
 169,940 3.06 3.21 3.12 0 1,120 -0.0
08/05/2012
3.06
 162,580 2.92 3.06 2.92 0 0 0
07/05/2012
2.92
 73,310 2.81 2.94 2.79 0 0 0
04/05/2012
2.81
 52,560 2.70 2.83 2.70 0 0 0
03/05/2012
2.70
 28,380 2.83 2.83 2.70 0 0 0
02/05/2012
2.83
 27,590 2.82 2.92 2.74 0 0 0
27/04/2012
2.82
 113,660 2.68 2.82 2.72 0 0 0
26/04/2012
2.68
 107,680 2.56 2.68 2.61 0 0 0
25/04/2012
2.56
 34,530 2.44 2.56 2.43 0 0 0
24/04/2012
2.44
 19,970 2.41 2.44 2.35 0 400 -0.0
23/04/2012
2.41
 25,990 2.45 2.48 2.37 0 0 0
20/04/2012
2.45
 3,550 2.42 2.45 2.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |