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)
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
14/02/2023
16.87
 196,900 16.96 17.05 16.62 0 2,100 -0.1
13/02/2023
16.96
 334,000 17.07 17.10 16.59 2,600 0 0.1
10/02/2023
17.07
 270,200 16.59 17.07 16.59 5 24 -0.0
09/02/2023
16.59
 526,500 17.22 17.22 16.59 16,400 0 0.5
08/02/2023
17.22
 415,400 17.02 17.22 16.59 0 0 0.0
07/02/2023
17.02
 169,000 17.02 17.16 16.82 0 0 0.0
06/02/2023
17.02
 114,800 17.19 17.22 16.90 0 0 0.0
03/02/2023
17.19
 266,400 17.27 17.27 17.13 600 0 0.0
02/02/2023
17.27
 58,600 17.16 17.27 16.99 0 100 -0.0
01/02/2023
17.16
 127,800 17.36 17.39 17.16 3,000 0 0.1
31/01/2023
17.36
 156,600 17.33 17.39 17.16 100 1,700 -0.0
30/01/2023
17.33
 80,900 17.45 17.45 17.27 0 3,310 -0.1
27/01/2023
17.45
 11,800 17.45 17.50 17.25 100 200 -0.0
19/01/2023
17.45
 111,900 17.33 17.45 17.19 1,200 6,610 -0.2
18/01/2023
17.33
 44,800 17.42 17.45 17.25 1,000 0 0.0
17/01/2023
17.42
 65,600 17.33 17.42 17.16 0 3,080 -0.1
16/01/2023
17.33
 107,000 17.42 17.42 17.16 0 65,370 -2.0
13/01/2023
17.42
 37,200 17.33 17.50 17.30 0 0 -0.3
12/01/2023
17.33
 85,000 17.33 17.47 17.22 0 8,400 -0.3
11/01/2023
17.33
 42,300 17.62 17.62 17.27 0 600 -0.0
10/01/2023
17.62
 227,000 17.39 17.62 17.22 0 11,180 -0.3
09/01/2023
17.39
 83,300 17.39 17.45 17.25 0 15,640 -0.5
06/01/2023
17.39
 74,600 17.70 17.70 17.36 200 90 0.0
05/01/2023
17.70
 382,400 17.22 17.70 17.05 500 20,410 -0.6
04/01/2023
17.22
 69,400 17.27 17.27 17.10 190 18,700 -0.6
03/01/2023
17.27
 98,000 17.36 17.36 16.90 0 66,451 -2.0
30/12/2022
17.36
 39,300 17.33 17.36 17.05 1,000 0 0.0
29/12/2022
17.33
 162,800 17.16 17.33 16.93 600 3,400 -0.1
28/12/2022
17.16
 61,600 17.27 17.30 16.99 1,000 100 0.0
27/12/2022
17.27
 215,000 17.33 17.33 16.82 1,700 166,834 -5.0
26/12/2022
17.33
 254,200 17.27 17.33 16.79 100 0 0.0
23/12/2022
17.27
 206,400 17.39 17.39 16.99 5 0 0.0
22/12/2022
17.39
 176,600 17.39 17.50 17.02 1,600 1,600 0
21/12/2022
17.39
 262,200 17.62 17.62 16.59 100 6,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |