CTCP Container Việt Nam (vsc)

17.40
0.20
(1.16%)
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)
26/04/2022
22.80
 1,776,000 22.25 22.90 20.70 43,900 165,600 -5.2
25/04/2022
22.25
 1,632,400 23.91 23.91 22.25 42,000 94,600 -2.3
22/04/2022
23.91
 3,023,900 23.91 24.22 22.50 11,500 94,400 -3.8
21/04/2022
23.91
 1,483,600 23.76 24.50 23.16 73,800 57,900 0.8
20/04/2022
23.76
 1,706,800 23.81 24.72 23.41 41,600 73,800 -1.6
19/04/2022
23.81
 2,826,700 23.36 24.82 23.26 65,200 94,500 -1.4
18/04/2022
23.36
 1,511,400 22.42 23.48 22.32 79,300 43,600 1.6
15/04/2022
22.42
 831,300 22.17 22.52 21.23 28,000 15,500 0.5
14/04/2022
22.17
 905,200 21.82 22.47 21.79 109,900 600 4.8
13/04/2022
21.82
 427,000 21.26 21.94 21.26 9,800 14,000 -0.2
12/04/2022
21.26
 564,000 21.23 21.84 21.03 40,500 38,300 0.1
08/04/2022
21.23
 930,600 21.99 22.22 21.23 57,200 34,800 1.0
07/04/2022
21.99
 1,470,300 22.75 23.00 21.99 53,000 56,700 -0.2
06/04/2022
22.75
 1,084,500 23.26 23.51 22.75 40,500 31,000 0.4
05/04/2022
23.26
 795,900 23.38 23.91 23.23 13,400 6,800 0.3
04/04/2022
23.38
 855,700 23.38 23.71 23.21 39,900 15,600 1.1
01/04/2022
23.38
 1,097,800 23.28 23.48 22.80 43,500 53,000 -0.4
31/03/2022
23.28
 628,000 23.43 23.74 23.23 29,700 5,400 1.1
30/03/2022
23.43
 1,744,000 23.86 24.52 23.05 28,700 24,000 0.2
29/03/2022
23.86
 2,027,800 23.05 24.02 23.10 44,300 6,600 1.8
28/03/2022
23.05
 805,200 22.78 23.46 22.73 26,700 17,800 0.4
25/03/2022
22.78
 824,500 22.73 23.26 22.60 2,100 4,400 -0.1
24/03/2022
22.73
 959,900 22.50 23.00 22.35 5,100 85,400 -3.6
23/03/2022
22.50
 737,800 22.40 23.26 22.37 3,200 25,800 -1.0
22/03/2022
22.40
 955,700 22.65 22.75 22.37 7,500 400 0.3
21/03/2022
22.65
 650,600 22.75 22.90 22.25 22,700 73,200 -2.2
18/03/2022
22.75
 800,700 22.50 23.08 22.55 36,600 58,400 -1.0
17/03/2022
22.50
 906,300 22.60 22.60 22.19 13,800 349,800 -14.8
16/03/2022
22.60
 725,500 22.25 23.00 22.25 43,600 16,200 1.2
15/03/2022
22.25
 857,000 22.50 22.75 22.02 27,800 61,900 -1.5
14/03/2022
22.50
 1,911,500 24.12 24.12 22.50 24,900 87,500 -2.9
11/03/2022
24.12
 1,195,900 23.91 24.57 23.61 11,200 24,000 -0.6
10/03/2022
23.91
 1,361,500 24.12 24.67 23.74 16,100 89,600 -3.5
09/03/2022
24.12
 3,227,100 22.55 24.12 21.74 22,200 53,800 -1.4
08/03/2022
22.55
 1,340,800 23.05 23.05 22.55 4,300 90,700 -3.9
07/03/2022
23.05
 2,156,100 22.50 23.33 22.09 4,400 321,900 -14.3
04/03/2022
22.50
 3,214,200 22.45 23.26 22.35 3,600 224,100 -9.9
03/03/2022
22.45
 969,200 20.98 22.45 21.03 1,000 15,500 -0.6
02/03/2022
20.98
 208,900 21.21 21.21 20.73 300 1,200 -0.0
01/03/2022
21.21
 166,300 21.39 21.39 21.08 2,300 300 0.1
28/02/2022
21.39
 147,200 21.41 21.41 21.23 4,500 15,500 -0.5
25/02/2022
21.41
 198,100 20.88 21.64 21.01 11,200 0 0.5
24/02/2022
20.88
 301,500 21.71 21.71 20.73 7,100 35,100 -1.2
23/02/2022
21.71
 226,300 21.46 21.89 21.26 5,700 0 0.2
22/02/2022
21.46
 251,800 21.74 21.74 21.03 2,500 0 0.1
21/02/2022
21.74
 162,200 21.74 21.99 21.23 0 39,700 -1.7
18/02/2022
21.74
 575,600 21.59 22.09 20.98 700 255,300 -10.8
17/02/2022
21.59
 705,300 20.58 21.74 20.53 8,500 244,700 -9.9
16/02/2022
20.58
 48,900 20.58 20.78 20.50 0 6,100 -0.2
15/02/2022
20.58
 54,700 20.58 20.65 20.27 0 14,500 -0.6
14/02/2022
20.58
 152,100 20.60 20.98 20.43 700 72,700 -3.0
11/02/2022
20.60
 80,000 20.83 20.83 20.55 5,000 5,500 -0.0
10/02/2022
20.83
 124,500 20.88 21.23 20.27 12,100 34,600 -0.9
09/02/2022
20.88
 76,900 20.98 21.18 20.63 18,100 22,700 -0.2
08/02/2022
20.98
 203,600 20.07 20.98 20.07 47,400 0 1.9
07/02/2022
20.07
 242,600 19.74 20.43 19.21 26,400 153,000 -5.0
28/01/2022
19.74
 47,500 19.72 19.95 19.49 9,000 1,900 0.3
27/01/2022
19.72
 78,800 19.84 19.84 19.46 21,600 8,700 0.5
26/01/2022
19.84
 57,300 19.84 20.48 19.72 5,400 29,100 -0.9
25/01/2022
19.84
 96,800 19.57 19.87 19.06 800 5,200 -0.2
24/01/2022
19.57
 68,800 19.82 19.97 19.31 9,400 5,300 0.2
21/01/2022
19.82
 46,200 19.89 20.17 19.79 3,000 1,000 0.1
20/01/2022
19.89
 80,000 19.11 19.97 19.06 37,300 2,300 1.4
19/01/2022
19.11
 88,400 19.04 19.31 19.04 4,400 0 0.2
18/01/2022
19.04
 223,200 20.02 20.02 19.04 47,200 2,800 1.7
17/01/2022
20.02
 56,000 20.07 20.35 20.02 41,100 7,400 1.3
14/01/2022
20.07
 111,300 20.48 20.48 20.07 700 8,500 -0.3
13/01/2022
20.48
 142,900 20.43 20.98 20.48 36,600 700 1.5
12/01/2022
20.43
 339,400 21.08 21.08 20.00 2,400 61,900 -2.4
11/01/2022
21.08
 234,800 21.59 21.59 21.08 2,700 60,300 -2.4
10/01/2022
21.59
 298,200 21.89 22.04 21.39 82,700 61,600 1.3
07/01/2022
21.89
 539,200 21.59 21.99 21.21 800 65,500 -2.7
06/01/2022
21.59
 172,100 21.74 21.84 21.59 700 4,000 -0.1
05/01/2022
21.74
 288,700 21.99 21.99 21.69 600 65,200 -2.8
04/01/2022
21.99
 217,500 21.99 22.35 21.97 0 12,600 -0.6
31/12/2021
21.99
 141,400 22.09 22.19 21.99 4,700 600 0.2
30/12/2021
22.09
 88,400 22.19 22.25 22.04 4,200 2,900 0.1
29/12/2021
22.19
 108,100 22.45 22.45 22.04 200 0 0.0
28/12/2021
22.45
 187,700 22.45 22.45 22.12 100 900 -0.0
27/12/2021
22.45
 129,300 22.50 22.75 22.09 13,500 13,300 0.0
24/12/2021
22.50
 263,300 22.14 22.70 22.14 1,400 12,200 -0.5
23/12/2021
22.14
 507,100 21.89 22.50 21.26 203,700 37,400 7.3
22/12/2021
21.89
 199,300 22.25 22.27 21.89 1,200 16,000 -0.6
21/12/2021
22.25
 135,000 22.60 22.60 22.25 1,000 17,100 -0.7
20/12/2021
22.60
 470,900 22.60 22.75 21.99 190,600 24,100 7.4
17/12/2021
22.60
 189,600 22.65 23.00 22.35 17,300 100 0.8
16/12/2021
22.65
 371,200 22.57 23.21 22.25 191,500 114,500 3.5
15/12/2021
22.57
 510,800 22.17 23.16 22.35 1,300 49,700 -2.2
14/12/2021
22.17
 174,200 22.35 22.65 22.04 1,200 25,400 -1.1
13/12/2021
22.35
 476,500 21.74 22.65 21.64 215,000 3,500 9.3
10/12/2021
21.74
 240,700 21.87 22.04 21.66 2,000 59,700 -2.5
09/12/2021
21.87
 96,600 21.87 22.09 21.74 3,300 3,100 0.0
08/12/2021
21.87
 141,400 21.89 22.14 21.74 100 12,800 -0.5
07/12/2021
21.89
 225,400 21.51 22.14 21.59 66,000 4,400 2.7
06/12/2021
21.51
 469,500 22.14 22.25 21.51 1,300 34,200 -1.4
03/12/2021
22.14
 440,400 22.70 22.75 22.04 2,200 24,700 -1.0
02/12/2021
22.70
 846,300 22.65 22.95 22.25 113,900 17,100 4.4
01/12/2021
22.65
 425,800 22.62 22.65 22.19 300 15,700 -0.7
30/11/2021
22.62
 952,300 22.70 22.85 22.55 22,900 90,100 -3.0
29/11/2021
22.70
 561,600 22.90 22.90 21.84 169,800 82,100 4.1

Chính sách bảo mật | Điều khoản sử dụng |