CTCP Container Việt Nam (vsc)

17.20
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
(2024-08-19) 		-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)
07/07/2023
22.02
 2,675,500 21.33 22.02 20.59 56,700 8,500 1.8
06/07/2023
21.33
 1,657,900 21.74 21.88 20.79 50,000 55,000 -0.2
05/07/2023
21.74
 2,101,800 21.05 21.85 21.36 0 15,300 -0.6
04/07/2023
21.05
 2,552,200 20.36 21.36 20.25 5,000 19,800 -0.5
03/07/2023
20.36
 485,600 20.33 20.53 20.08 4,400 2,200 0.1
30/06/2023
20.33
 550,400 20.19 20.42 20.05 8,500 0 0.3
29/06/2023
20.19
 779,400 20.31 20.56 20.02 52,000 11,900 1.4
28/06/2023
20.31
 1,950,500 20.02 20.88 19.88 0 14,500 -0.5
27/06/2023
20.02
 1,084,800 20.45 20.79 19.96 2,100 6,100 -0.1
26/06/2023
20.45
 1,784,300 19.99 20.71 19.88 9,500 75,000 -2.3
23/06/2023
19.99
 2,843,600 19.10 20.19 19.16 28,800 1,200 0.9
22/06/2023
19.10
 1,025,800 18.88 19.33 18.73 1,600 0 0.1
21/06/2023
18.88
 1,602,100 19.05 19.50 18.65 5,100 17,700 -0.4
20/06/2023
19.05
 551,300 18.99 19.30 18.88 3,300 7,000 -0.1
19/06/2023
18.99
 1,471,200 18.53 19.16 18.70 1,800 800 0.0
16/06/2023
18.53
 1,560,800 18.62 18.96 18.36 27,500 0 0.9
15/06/2023
18.62
 2,869,000 18.22 19.16 18.30 3,000 4,700 -0.1
14/06/2023
18.22
 6,126,700 17.16 18.36 17.45 43,200 2,300 1.3
13/06/2023
17.16
 879,000 16.53 17.36 16.56 7,400 0 0.2
12/06/2023
16.53
 334,400 16.50 16.64 16.47 13,300 0 0.4
09/06/2023
16.50
 211,500 16.30 16.59 16.30 0 1,500 -0.0
08/06/2023
16.30
 453,000 16.87 16.90 16.30 1,900 0 0.1
07/06/2023
16.87
 315,800 16.99 17.05 16.79 0 0 0
06/06/2023
16.99
 248,100 16.99 17.27 16.96 2,700 0 0.1
05/06/2023
16.99
 888,800 16.70 17.36 16.70 15,200 0 0.5
02/06/2023
16.70
 450,000 16.70 16.87 16.59 21,500 300 0.6
01/06/2023
16.70
 476,800 16.79 17.02 16.70 2,400 0 0.1
31/05/2023
16.79
 1,092,500 16.64 17.13 16.39 8,300 400 0.2
30/05/2023
16.64
 1,399,000 16.02 16.67 15.93 11,100 20,000 -0.3
29/05/2023
16.02
 167,800 16.02 16.13 15.96 0 0 0
26/05/2023
16.02
 235,500 16.39 16.39 15.99 0 100 -0.0
25/05/2023
16.39
 332,300 16.44 16.44 15.90 600 5,000 -0.1
24/05/2023
16.44
 380,200 15.93 16.44 15.73 0 200 -0.0
23/05/2023
15.93
 159,000 15.67 15.93 15.62 0 3,400 -0.1
22/05/2023
15.67
 75,300 15.79 15.79 15.56 0 800 -0.0
19/05/2023
15.79
 61,200 15.90 15.90 15.64 300 0 0.0
18/05/2023
15.90
 253,300 15.70 15.90 15.59 3,200 0 0.1
17/05/2023
15.70
 74,500 15.87 15.87 15.67 0 300 -0.0
16/05/2023
15.87
 109,600 15.93 15.93 15.62 800 0 0.0
15/05/2023
15.93
 353,600 15.93 15.96 15.47 0 500 -0.0
12/05/2023
15.93
 116,200 15.99 15.99 15.84 600 0 0.0
11/05/2023
15.99
 158,700 16.02 16.02 15.84 0 0 0
10/05/2023
16.02
 289,000 16.02 16.07 15.84 700 0 0.0
09/05/2023
16.02
 337,200 16.13 16.13 15.84 100 19,300 -0.5
08/05/2023
16.13
 59,900 16.22 16.22 16.02 0 1,200 -0.0
05/05/2023
16.22
 251,800 16.02 16.22 15.90 5,000 600 0.1
04/05/2023
16.02
 52,600 15.99 16.19 15.99 0 4,000 -0.1
28/04/2023
15.99
 148,600 16.16 16.16 15.93 0 0 0
27/04/2023
16.16
 61,200 16.19 16.19 16.02 2,900 4,000 -0.0
26/04/2023
16.19
 98,100 16.22 16.27 15.99 0 0 -0.0
25/04/2023
16.22
 216,900 16.02 16.56 15.96 0 1,328 -0.0
24/04/2023
16.02
 75,200 16.42 16.42 16.02 900 0 0.0
21/04/2023
16.42
 131,300 16.47 16.56 16.27 4,000 8 0.1
20/04/2023
16.47
 333,100 16.04 16.64 15.99 0 0 0
19/04/2023
16.04
 150,600 16.16 16.16 15.90 1,041 1,000 0.0
18/04/2023
16.16
 202,100 16.02 16.16 15.64 100 0 0.0
17/04/2023
16.02
 155,400 16.16 16.16 15.96 0 1,600 -0.0
14/04/2023
16.16
 115,400 16.04 16.24 16.02 10 100 -0.0
13/04/2023
16.04
 91,400 16.19 16.19 16.04 20 1,800 -0.0
12/04/2023
16.19
 103,000 16.24 16.36 16.19 0 12,500 -0.4
11/04/2023
16.24
 106,000 16.30 16.36 16.19 100 600 -0.0
10/04/2023
16.30
 274,000 16.64 16.64 16.27 1,820 0 0.1
07/04/2023
16.64
 175,600 16.82 16.82 16.50 1,000 100 0.0
06/04/2023
16.82
 392,700 16.73 16.82 16.62 900 1,300 -0.0
05/04/2023
16.73
 139,100 16.87 16.90 16.73 0 0 0.0
04/04/2023
16.87
 368,300 16.70 17.02 16.59 900 0 0.0
03/04/2023
16.70
 49,500 16.87 16.87 16.59 0 0 0.2
31/03/2023
16.87
 354,500 16.59 16.87 16.39 0 0 0.2
30/03/2023
16.59
 61,400 16.64 16.64 16.47 6,010 0 0.2
29/03/2023
16.64
 43,800 16.67 16.67 16.47 0 0 0
28/03/2023
16.67
 192,200 16.47 16.67 16.42 0 0 0
27/03/2023
16.47
 62,500 16.67 16.67 16.47 0 0 0
24/03/2023
16.67
 172,400 16.59 16.70 16.47 0 0 0
23/03/2023
16.59
 391,000 17.05 17.05 16.53 0 0 0
22/03/2023
17.05
 375,700 16.64 17.05 16.47 100 0 0.0
21/03/2023
16.64
 45,100 16.82 16.93 16.64 0 0 -0.1
20/03/2023
16.82
 261,700 17.10 17.10 16.59 1,800 0 0.1
17/03/2023
17.10
 375,900 16.82 17.10 16.62 0 0 -0.1
16/03/2023
16.82
 44,100 17.16 17.16 16.82 0 3,400 -0.1
15/03/2023
17.16
 187,000 17.16 17.16 16.99 0 0 -0.3
14/03/2023
17.16
 717,500 16.87 17.16 16.59 0 10,800 -0.3
13/03/2023
16.87
 283,300 17.19 17.19 16.87 1,600 0 0.0
10/03/2023
17.19
 336,900 17.36 17.42 17.05 3,900 0 0.1
09/03/2023
17.36
 334,500 17.27 17.50 17.13 6,100 100 0.2
08/03/2023
17.27
 611,200 16.93 17.42 16.90 5,200 100,000 -2.9
07/03/2023
16.93
 79,000 16.90 17.22 16.87 0 2,700 -0.1
06/03/2023
16.90
 42,700 17.25 17.25 16.90 0 3,500 -0.1
03/03/2023
17.25
 302,200 16.62 17.25 16.59 0 108,100 -3.3
02/03/2023
16.62
 159,600 16.87 17.02 16.62 0 61,600 -1.8
01/03/2023
16.87
 133,000 17.13 17.13 16.64 0 7,000 -0.2
28/02/2023
17.13
 73,800 17.16 17.39 16.90 0 9,800 -0.3
27/02/2023
17.16
 171,900 17.73 17.73 17.13 519 3,200 -0.1
24/02/2023
17.73
 82,300 17.96 17.96 17.45 0 2,200 -0.1
23/02/2023
17.96
 188,200 18.13 18.19 17.42 9,200 1,400 0.2
22/02/2023
18.13
 271,500 18.22 18.59 18.13 3,100 100 0.1
21/02/2023
18.22
 993,700 17.07 18.25 16.70 15,200 102,000 -2.8
20/02/2023
17.07
 421,800 16.87 17.07 16.64 6,802 104,800 -2.9
17/02/2023
16.87
 90,200 17.05 17.05 16.70 4,400 2,800 0.0
16/02/2023
17.05
 326,400 17.07 17.07 16.84 3,000 6,200 -0.1
15/02/2023
17.07
 266,400 16.87 17.07 16.73 0 7,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |