CTCP Container Việt Nam (vsc)

15.75
0.15
(0.96%)
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
(2024-12-09) 		-0.65 -4% 58,656,200 -185,300 -2.9
15.50
16.25
15.60
2 tháng
(2024-11-07) 		-1.50 -8.77% 156,455,200 266,707 4.8
15.50
17.90
15.60
3 tháng
(2024-10-08) 		-1.70 -9.83% 187,032,600 120,707 2.4
15.50
17.90
15.60
6 tháng
(2024-07-10) 		-4.68 -23.07% 368,199,600 -962,251 -17.1
15.50
20.28
15.60
12 tháng
(2024-01-12) 		-2.83 -15.38% 987,087,700 134,859 0.8
15.50
22.05
15.60
24 tháng
(2023-01-17) 		-1.82 -10.43% 1,231,566,100 -1,395,874 -46.0
14.79
22.14
15.60
36 tháng
(2022-01-24) 		-3.97 -20.27% 1,390,441,800 -7,413,498 -291.6
14.79
27.76
15.60
60 tháng
(2020-02-03) 		8.92 133.68% 1,495,989,530 -15,364,693 -617.2
5.14
27.76
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2010
2.32
 13,960 2.35 2.35 2.25 8,560 0 0.6
03/08/2010
2.35
 15,430 2.35 2.37 2.28 0 0 0
02/08/2010
2.35
 17,200 2.32 2.37 2.32 0 0 0
30/07/2010
2.32
 21,270 2.22 2.32 2.22 350 11,710 -0.8
29/07/2010
2.22
 53,300 2.24 2.33 2.16 40,000 51,390 -0.8
28/07/2010
2.24
 11,130 2.32 2.41 2.24 0 6,490 -0.5
27/07/2010
2.32
 50,940 2.43 2.43 2.32 0 12,470 -0.9
26/07/2010
2.43
 22,810 2.54 2.54 2.43 0 500 -0.0
23/07/2010
2.54
 13,410 2.48 2.54 2.37 0 0 0
22/07/2010
2.48
 2,660 2.57 2.57 2.48 0 140 -0.0
21/07/2010
2.57
 25,740 2.57 2.57 2.45 0 0 0
20/07/2010
2.57
 2,200 2.57 2.61 2.57 0 0 0
19/07/2010
2.57
 11,420 2.57 2.57 2.56 9,000 0 0.7
16/07/2010
2.57
 29,550 2.57 2.61 2.57 26,250 0 2.1
15/07/2010
2.57
 10,780 2.57 2.57 2.51 0 2,020 -0.2
14/07/2010
2.57
 22,500 2.57 2.59 2.57 0 0 0
13/07/2010
2.57
 34,120 2.57 2.64 2.57 0 0 0
12/07/2010
2.57
 65,440 2.57 2.57 2.54 63,040 0 5.0
09/07/2010
2.57
 31,500 2.57 2.57 2.57 14,000 0 1.1
08/07/2010
2.57
 46,660 2.57 2.67 2.57 19,260 1,000 1.5
07/07/2010
2.57
 27,610 2.57 2.59 2.57 16,760 0 1.3
06/07/2010
2.57
 21,300 2.59 2.59 2.57 1,100 0 0.1
05/07/2010
2.59
 24,510 2.59 2.59 2.57 500 0 0.0
02/07/2010
2.59
 28,300 2.57 2.59 2.57 0 0 0
01/07/2010
2.57
 8,050 2.57 2.57 2.57 0 0 0
30/06/2010
2.57
 11,500 2.57 2.57 2.57 0 0 0
29/06/2010
2.57
 5,050 2.56 2.57 2.57 0 0 0
28/06/2010
2.56
 3,930 2.59 2.59 2.53 0 0 0
25/06/2010
2.59
 10,400 2.61 2.61 2.59 9,190 0 0.7
24/06/2010
2.61
 56,770 2.61 2.61 2.61 51,620 0 4.2
23/06/2010
2.61
 10,000 2.59 2.61 2.59 10,000 0 0.8
22/06/2010
2.59
 22,870 2.64 2.64 2.59 17,620 0 1.4
21/06/2010
2.64
 6,370 2.66 2.66 2.64 5,220 0 0.4
18/06/2010
2.66
 9,980 2.61 2.67 2.64 0 0 0
17/06/2010
2.61
 10,170 2.57 2.61 2.57 5,160 0 0.4
16/06/2010
2.57
 8,700 2.56 2.62 2.57 0 0 0
15/06/2010
2.56
 2,150 2.57 2.57 2.54 0 1,700 -0.1
14/06/2010
2.57
 10,300 2.56 2.57 2.56 64,197 54,197 0.8
11/06/2010
2.56
 3,750 2.57 2.57 2.56 0 0 0
10/06/2010
2.57
 180 2.56 2.57 2.56 0 0 0
09/06/2010
2.56
 310 2.56 2.57 2.56 0 0 0
08/06/2010
2.56
 4,520 2.56 2.56 2.54 0 0 0
07/06/2010
2.56
 12,570 2.59 2.59 2.56 0 0 0
04/06/2010
2.59
 8,500 2.56 2.59 2.57 0 0 0
03/06/2010
2.56
 24,550 2.56 2.67 2.56 0 0 0
02/06/2010
2.56
 1,750 2.61 2.61 2.56 0 0 0
01/06/2010
2.61
 6,880 2.61 2.61 2.59 0 0 0
31/05/2010
2.61
 11,600 2.61 2.61 2.61 0 1,250 -0.1
28/05/2010
2.61
 1,220 2.59 2.62 2.61 50 0 0.0
27/05/2010
2.59
 2,960 2.57 2.59 2.59 0 0 0
26/05/2010
2.57
 4,000 2.54 2.61 2.53 2,000 0 0.2
25/05/2010
2.54
 25,380 2.53 2.54 2.53 10,000 1,100 0.7
24/05/2010
2.53
 4,000 2.48 2.57 2.48 0 0 0
21/05/2010
2.48
 30,420 2.61 2.61 2.48 20,000 0 1.6
20/05/2010
2.61
 6,170 2.61 2.61 2.56 0 0 0
19/05/2010
2.61
 4,420 2.67 2.70 2.61 700 400 0.0
18/05/2010
2.67
 20,860 2.67 2.70 2.66 10,050 1,370 0.7
17/05/2010
2.67
 1,540 2.74 2.75 2.67 1,000 0 0.1
14/05/2010
2.74
 19,110 2.74 2.78 2.74 17,810 0 1.5
13/05/2010
2.74
 11,580 2.70 2.77 2.70 10,000 0 0.9
12/05/2010
2.70
 6,010 2.74 2.74 2.70 2,150 0 0.2
11/05/2010
2.74
 8,000 2.72 2.78 2.74 6,400 0 0.5
10/05/2010
2.72
 5,250 2.72 2.75 2.72 100 0 0.0
07/05/2010
2.72
 10,790 2.78 2.78 2.70 3,980 60 0.3
06/05/2010
2.78
 7,820 2.78 2.80 2.74 0 0 0
05/05/2010
2.78
 2,090 2.83 2.83 2.78 0 0 0
04/05/2010
2.83
 8,470 2.80 2.85 2.82 1,000 0 0.1
29/04/2010
2.80
 13,080 2.83 2.83 2.80 7,000 0 0.6
28/04/2010
2.83
 12,350 2.80 2.83 2.83 6,400 0 0.6
27/04/2010
2.80
 8,470 2.78 2.80 2.77 0 0 0
26/04/2010
2.78
 4,300 2.80 2.80 2.78 420 0 0
22/04/2010
2.80
 5,840 2.72 2.80 2.72 0 1,000 -0.1
21/04/2010
2.72
 28,790 2.74 2.83 2.72 200 20,000 -1.7
20/04/2010
2.74
 18,670 2.74 2.75 2.74 15,000 8,150 0.6
19/04/2010
2.74
 220 2.75 2.75 2.74 0 0 0
16/04/2010
2.75
 26,050 2.77 2.78 2.74 11,040 16,710 -0.5
15/04/2010
2.77
 9,410 2.77 2.77 2.77 7,190 120 0.6
14/04/2010
2.77
 7,020 2.77 2.77 2.77 4,870 0 0.4
13/04/2010
2.77
 12,010 2.77 2.77 2.77 10,610 8,500 0.2
12/04/2010
2.77
 27,700 2.77 2.77 2.75 22,710 24,000 -0.1
09/04/2010
2.77
 39,360 2.75 2.77 2.74 10,900 25,000 -1.2
08/04/2010
2.75
 20,650 2.77 2.77 2.74 9,840 17,000 -0.6
07/04/2010
2.77
 51,070 2.78 2.78 2.75 33,500 21,980 1.0
06/04/2010
2.78
 26,760 2.82 2.82 2.78 5,000 10,500 -0.5
05/04/2010
2.82
 3,620 2.80 2.83 2.80 100 3,000 -0.3
02/04/2010
2.80
 2,450 2.85 2.85 2.80 0 350 -0.0
01/04/2010
2.85
 5,190 2.80 2.85 2.78 0 30 -0.0
31/03/2010
2.80
 8,330 2.82 2.82 2.80 1,220 4,000 -0.2
30/03/2010
2.82
 12,900 2.85 2.85 2.82 0 300 -0.0
29/03/2010
2.85
 4,530 2.90 2.90 2.83 0 0 0
26/03/2010
2.90
 5,900 2.82 2.90 2.83 0 0 0
25/03/2010
2.82
 7,350 2.90 2.90 2.82 0 0 0
24/03/2010
2.90
 4,940 2.90 2.90 2.85 0 0 0
23/03/2010
2.90
 26,960 2.90 2.91 2.90 26,650 0 2.4
22/03/2010
2.90
 27,360 2.90 2.90 2.90 27,000 0 2.4
19/03/2010
2.90
 10,160 2.91 2.91 2.90 8,000 0 0.7
18/03/2010
2.91
 10,480 2.90 2.91 2.90 9,790 0 0.9
17/03/2010
2.90
 16,380 2.83 2.91 2.83 11,760 0 1.1
16/03/2010
2.83
 17,070 2.93 2.93 2.83 0 14,460 -1.3
15/03/2010
2.93
 27,330 2.90 2.94 2.90 15,000 18,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |