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
(2024-08-20) 		-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)
19/09/2022
19.19
 449,700 19.94 19.94 19.19 8,600 8,621 -0.0
16/09/2022
19.94
 542,800 19.97 19.99 19.63 300 50,000 -1.8
15/09/2022
19.97
 294,800 19.97 20.02 19.91 39,700 3,080 -0.1
14/09/2022
19.97
 655,900 19.97 19.99 19.52 1,800 4,431 1.3
13/09/2022
19.97
 474,700 20.02 20.02 19.83 40,100 3,838 1.3
12/09/2022
20.02
 265,700 20.19 20.30 19.85 84,400 803 0.0
09/09/2022
20.19
 684,600 19.97 20.19 19.41 3,200 3,100 0.0
08/09/2022
19.97
 601,200 20.16 20.16 19.58 0 0 -0.3
07/09/2022
20.16
 1,115,500 20.16 20.24 19.46 600 8,200 -0.3
06/09/2022
20.16
 742,400 20.10 20.19 19.97 25,900 103,000 -2.8
05/09/2022
20.10
 295,700 20.35 20.60 20.10 400 18,400 -0.7
31/08/2022
20.35
 400,000 20.41 20.47 20.10 0 700 -0.0
30/08/2022
20.41
 478,800 20.72 20.91 20.41 46,800 3,500 1.6
29/08/2022
20.72
 1,201,700 20.30 20.72 19.52 14,400 51,600 -1.4
26/08/2022
20.30
 306,900 20.58 20.80 20.30 3,000 0 0.1
25/08/2022
20.58
 1,102,800 20.27 20.86 20.13 92,900 30,900 2.3
24/08/2022
20.27
 589,500 20.30 20.33 20.08 200 43,600 -1.6
23/08/2022
20.30
 752,800 20.30 20.30 19.94 1,200 60,310 -2.2
22/08/2022
20.30
 670,800 20.33 20.33 19.88 500 30,500 -1.1
19/08/2022
20.33
 550,600 20.35 20.41 19.83 2,800 134,000 -4.8
18/08/2022
20.35
 1,838,300 20.35 20.35 19.30 15,600 484,500 -17.2
17/08/2022
20.35
 1,029,100 20.97 21.11 20.22 700 700 0
16/08/2022
20.97
 344,700 20.97 21.30 20.88 800 10,600 -0.4
15/08/2022
20.97
 306,200 20.94 21.11 20.91 700 3,200 -0.1
12/08/2022
20.94
 312,600 21.05 21.13 20.83 4,600 20,400 -0.6
11/08/2022
21.05
 375,600 21.22 21.41 20.86 3,800 1,300 0.1
10/08/2022
21.22
 296,200 21.41 21.41 21.19 3,100 1,300 0.1
09/08/2022
21.41
 357,700 21.38 21.69 21.38 8,200 7,400 0.0
08/08/2022
21.38
 506,200 21.02 21.52 20.94 8,900 12,700 -0.1
05/08/2022
21.02
 292,800 21.27 21.30 20.99 0 1,400 -0.1
04/08/2022
21.27
 212,700 21.41 21.63 21.27 1,300 5,600 -0.2
03/08/2022
21.41
 756,900 20.86 21.47 20.55 12,300 42,400 -1.2
02/08/2022
20.86
 278,000 21.02 21.11 20.74 3,500 0 0.1
01/08/2022
21.02
 360,400 20.83 21.08 20.49 12,400 12,100 0.0
29/07/2022
20.83
 307,900 20.72 21.11 20.72 5,500 62,200 -2.1
28/07/2022
20.72
 267,400 20.30 20.91 20.58 21,600 1,600 0.7
27/07/2022
20.30
 284,900 20.47 20.47 19.97 700 87,300 -3.2
26/07/2022
20.47
 155,300 20.69 20.74 20.44 0 4,600 -0.2
25/07/2022
20.69
 257,000 20.91 20.91 20.35 100 5,000 -0.2
22/07/2022
20.91
 275,000 21.30 21.69 20.91 28,000 25,000 -0.6
21/07/2022
21.30
 115,300 21.74 21.74 21.16 0 7,800 -0.3
20/07/2022
21.74
 342,700 20.97 21.97 20.99 50,000 1,900 1.9
19/07/2022
20.97
 141,400 20.69 20.97 20.58 6,400 0 0.2
18/07/2022
20.69
 194,700 20.69 20.86 20.47 400 4,700 -0.2
15/07/2022
20.69
 288,900 20.86 21.19 20.47 0 14,300 -0.5
14/07/2022
20.86
 210,900 21.30 21.30 20.72 2,200 0 0.1
13/07/2022
21.30
 219,600 21.13 21.41 20.30 5,100 8,300 -0.1
12/07/2022
21.13
 210,700 20.24 21.13 20.02 11,700 4,400 0.3
11/07/2022
20.24
 405,100 20.30 20.30 19.74 4,400 19,200 -0.5
08/07/2022
20.30
 144,400 19.80 20.47 20.05 18,000 24,500 -0.5
07/07/2022
19.80
 328,600 20.19 20.52 19.55 9,700 10,500 -0.0
06/07/2022
20.19
 408,700 21.69 21.69 20.19 2,300 18,800 -0.6
05/07/2022
21.69
 495,100 22.80 22.80 21.41 75,500 63,400 0.5
04/07/2022
22.80
 183,400 23.08 23.33 22.52 900 38,500 -1.6
01/07/2022
23.08
 397,800 23.16 23.16 21.88 2,600 46,700 -1.8
30/06/2022
23.16
 238,700 23.47 24.00 23.16 0 23,800 -1.0
29/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
29/06/2022
23.47
 322,600 22.25 23.69 22.52 2,300 66,600 -2.6
28/06/2022
22.25
 821,300 22.70 22.95 22.17 9,800 16,700 -0.3
27/06/2022
22.70
 302,500 22.40 23.16 22.50 37,800 16,500 1.0
24/06/2022
22.40
 254,800 22.90 23.41 22.40 27,400 56,900 -1.3
23/06/2022
22.90
 414,900 21.46 22.90 21.44 28,000 25,000 0.1
22/06/2022
21.46
 1,142,700 23.05 23.71 21.46 11,000 52,000 -1.7
21/06/2022
23.05
 709,200 24.02 24.75 22.83 41,900 29,600 0.6
20/06/2022
24.02
 735,900 25.38 25.78 24.02 15,400 69,800 -2.7
17/06/2022
25.38
 692,400 24.62 25.53 23.56 17,300 18,200 -0.0
16/06/2022
24.62
 800,500 23.16 24.77 23.51 77,300 84,100 -0.3
15/06/2022
23.16
 1,049,600 24.12 24.27 22.47 62,100 30,800 1.4
14/06/2022
24.12
 937,800 24.04 24.42 22.80 61,400 7,300 2.6
13/06/2022
24.04
 816,000 25.84 25.84 24.04 34,300 11,600 1.1
10/06/2022
25.84
 1,075,600 27.76 27.76 25.84 21,200 13,500 0.4
09/06/2022
27.76
 1,658,400 26.54 27.81 25.89 33,200 48,000 -0.8
08/06/2022
26.54
 1,108,300 27.15 27.81 26.54 10,300 9,500 0.0
07/06/2022
27.15
 1,902,500 26.75 27.20 25.89 5,400 89,100 -4.5
06/06/2022
26.75
 1,986,600 25.78 27.30 25.53 20,200 58,500 -2.0
03/06/2022
25.78
 1,221,700 25.03 26.29 24.67 1,600 50,700 -2.5
02/06/2022
25.03
 747,500 25.23 25.33 24.77 2,900 59,900 -2.8
01/06/2022
25.23
 1,043,500 24.02 25.28 23.46 51,700 7,300 2.2
31/05/2022
24.02
 708,900 24.42 24.77 23.96 2,900 3,800 -0.0
30/05/2022
24.42
 551,800 24.24 25.03 24.02 40,000 51,200 -0.5
27/05/2022
24.24
 893,300 23.71 25.00 23.33 2,100 38,600 -1.8
26/05/2022
23.71
 577,900 23.38 24.17 23.36 200 66,200 -3.1
25/05/2022
23.38
 757,200 21.87 23.38 22.02 3,200 16,100 -0.6
24/05/2022
21.87
 398,000 21.77 22.02 21.39 25,900 8,800 0.7
23/05/2022
21.77
 622,300 22.27 22.65 21.39 1,900 195,800 -8.3
20/05/2022
22.27
 581,700 22.50 22.95 22.14 6,400 78,700 -3.2
19/05/2022
22.50
 1,503,100 21.89 23.26 21.28 2,500 182,000 -8.0
18/05/2022
21.89
 926,800 22.12 23.23 21.39 21,100 133,200 -4.9
17/05/2022
22.12
 995,000 20.93 22.14 19.57 82,300 63,200 0.8
16/05/2022
20.93
 1,540,200 22.37 23.08 20.88 47,500 9,100 1.6
13/05/2022
22.37
 2,171,100 24.04 24.22 22.37 65,700 82,400 -0.8
12/05/2022
24.04
 1,723,900 25.84 26.29 24.04 23,900 189,300 -8.2
11/05/2022
25.84
 637,300 25.99 26.19 25.15 18,000 24,500 -0.3
10/05/2022
25.99
 1,737,400 24.80 25.99 23.10 38,700 145,200 -5.5
09/05/2022
24.80
 2,913,300 26.64 26.64 24.80 124,200 121,200 0.1
06/05/2022
26.64
 1,741,100 26.49 27.50 25.28 48,900 28,500 1.1
05/05/2022
26.49
 1,582,100 26.29 26.95 25.38 23,100 257,500 -12.0
04/05/2022
26.29
 3,362,000 24.60 26.29 24.77 162,800 45,100 6.1
29/04/2022
24.60
 2,282,700 23.66 24.87 23.48 84,000 15,500 3.3
28/04/2022
23.66
 1,180,900 23.08 24.17 22.83 24,900 67,600 -2.0
27/04/2022
23.08
 718,100 22.80 23.26 21.77 13,000 69,000 -2.5

Chính sách bảo mật | Điều khoản sử dụng |