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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |