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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |