CTCP Container Việt Nam (vsc)

17.10
-0.05
(-0.29%)

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
(2024-09-04)
-0.02 -0.10% 48,942,700 69,444 2.2
16.65
17.75
17.10
2 tháng
(2024-08-05)
0.40 2.41% 115,663,800 -281,854 -4.3
16.65
17.86
17.10
3 tháng
(2024-07-08)
-3.69 -17.75% 191,971,600 -975,099 -20.3
16.65
20.79
17.10
6 tháng
(2024-04-08)
-3.41 -16.63% 550,916,100 879,095 18.4
16.65
22.05
17.10
12 tháng
(2023-10-10)
-0.05 -0.26% 887,018,400 636,105 5.0
14.79
22.05
17.10
24 tháng
(2022-10-17)
-3.12 -15.43% 1,060,321,700 -1,989,679 -78.4
14.79
22.14
17.10
36 tháng
(2021-10-20)
-2.37 -12.19% 1,234,906,100 -4,754,552 -188.5
14.79
27.76
17.10
60 tháng
(2019-10-31)
10.36 153.65% 1,314,193,310 -15,201,227 -618.9
5.14
27.76
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2024
17.10
1,099,600 17.15 17.20 17.05 2,000 43,600 -0.7
03/10/2024
17.15
2,159,700 17.45 17.60 17.10 0 23,200 -0.4
02/10/2024
17.45
1,647,200 17.55 17.70 17.45 11,700 0 0.2
01/10/2024
17.60
3,158,800 17.70 17.85 17.60 37,300 238,300 -3.6
30/09/2024
17.75
3,612,700 17.65 17.75 17.50 13,000 48,300 -0.6
27/09/2024
17.60
2,747,900 17.75 17.75 17.40 0 0 0
26/09/2024
17.60
2,811,100 17.50 17.70 17.50 165,300 9,800 2.7
25/09/2024
17.45
3,034,100 17.45 17.60 17.25 179,200 16,000 2.8
24/09/2024
17.30
1,897,000 17.20 17.30 17.05 74,000 3,200 1.2
23/09/2024
17.20
1,395,600 17.35 17.35 17.10 5,800 10,200 -0.1
20/09/2024
17.25
2,504,000 17.30 17.45 17.15 0 7,900 -0.1
19/09/2024
17.20
1,138,900 17.15 17.30 17.10 0 1,200 -0.0
18/09/2024
17.15
2,766,200 16.85 17.30 16.75 59,400 32,600 0.4
17/09/2024
16.80
1,442,000 16.60 16.80 16.55 69,700 4,000 1.1
16/09/2024
16.65
1,363,100 16.80 16.95 16.65 0 0 0
13/09/2024
16.80
873,000 16.75 16.95 16.75 1,000 55,000 -0.9
12/09/2024
16.80
1,530,500 16.75 16.95 16.70 68,400 410,425 -5.7
11/09/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/75 (Volume + 7.50%, Ratio=0.08)
11/09/2024
16.70
1,940,100 16.85 16.95 16.65 5,200 348,389 -5.8
10/09/2024
16.84
3,124,200 17.26 17.35 16.84 71,800 76,300 -0.1
09/09/2024
17.21
2,285,800 17.26 17.30 17.12 469,000 22,400 8.3
06/09/2024
17.30
2,304,900 17.26 17.35 17.16 146,300 15,642 2.4
05/09/2024
17.16
2,489,500 17.21 17.40 17.07 145,800 81,600 1.2
04/09/2024
17.12
1,616,800 17.07 17.21 16.98 29,900 37,300 -0.1
30/08/2024
17.21
1,844,300 17.12 17.30 17.02 5,600 184,700 -3.3
29/08/2024
17.07
2,165,300 17.21 17.30 17.07 20,400 266,600 -4.5
28/08/2024
17.21
4,556,400 17.49 17.53 17.16 20,110 585,000 -10.6
27/08/2024
17.49
2,546,400 17.63 17.77 17.49 17,500 532,400 -9.8
26/08/2024
17.67
3,118,600 17.81 18.05 17.63 368,100 133,700 4.5
23/08/2024
17.67
3,524,000 17.81 17.86 17.53 5,000 326,300 -6.1
22/08/2024
17.81
3,018,000 17.95 17.95 17.72 169,100 80,400 1.7
21/08/2024
17.86
3,210,300 17.86 18.14 17.77 154,900 424,300 -5.2
20/08/2024
17.86
7,925,500 17.95 17.95 17.58 811,200 79,800 13.9
19/08/2024
17.86
4,535,200 17.63 17.95 17.63 205,300 38,648 3.2
16/08/2024
17.53
5,544,200 16.93 17.67 16.84 561,800 55,600 9.4
15/08/2024
16.84
2,273,100 17.07 17.21 16.74 71,200 58,200 0.2
14/08/2024
17.02
1,819,800 17.30 17.35 16.98 73,500 7,900 1.2
13/08/2024
17.21
2,880,500 17.67 17.67 17.07 21,000 103,500 -1.5
12/08/2024
17.63
3,000,100 17.40 17.67 17.21 193,300 15,300 3.3
09/08/2024
17.40
3,243,100 17.02 17.40 17.02 7,500 123,700 -2.2
08/08/2024
16.93
2,664,300 16.74 17.21 16.74 63,200 29,400 0.6
07/08/2024
16.88
1,767,200 16.98 17.07 16.60 71,600 20,200 0.9
06/08/2024
16.88
3,062,600 16.79 17.02 16.37 130,300 132,960 -0.1
05/08/2024
16.70
4,022,200 17.49 17.63 16.70 46,900 170,200 -2.3
02/08/2024
17.95
3,501,300 17.67 17.95 17.26 438,900 1,600 8.3
01/08/2024
17.81
4,996,300 18.70 18.74 17.49 9,800 461,400 -8.7
31/07/2024
18.60
1,888,200 19.02 19.02 18.56 1,000 50,500 -1.0
30/07/2024
18.65
2,023,100 18.60 18.93 18.51 500 47,780 -1.0
29/07/2024
18.60
1,229,700 18.70 18.84 18.60 0 68,600 -1.4
26/07/2024
18.60
1,049,400 18.51 18.60 18.42 100 34,260 -0.7
25/07/2024
18.51
1,604,700 18.47 18.56 18.28 15,800 89,100 -1.5
24/07/2024
18.47
3,265,900 18.05 18.60 17.91 215,600 8,100 4.0
23/07/2024
18.23
3,222,200 18.79 18.93 18.23 65,100 40,158 0.5
22/07/2024
18.70
3,949,300 18.84 19.12 18.42 169,200 104,700 1.2
19/07/2024
18.88
3,894,000 19.30 19.30 18.84 45,200 166,800 -2.5
18/07/2024
19.30
3,526,500 19.07 19.35 18.79 90,900 48,060 0.9
17/07/2024
18.88
9,859,700 20.14 20.23 18.60 108,900 176,500 -1.4
16/07/2024
20
3,304,000 20.14 20.37 20 298,500 8,500 6.3
15/07/2024
20
2,268,500 20.19 20.28 20 45,100 28,287 0.4
12/07/2024
20.09
3,396,900 20.28 20.42 20.05 32,900 68,400 -0.8
11/07/2024
20.23
4,305,800 20.37 20.56 20.23 0 0 0
10/07/2024
20.28
7,401,100 20.79 20.84 20.28 71,500 210,900 -3.1
09/07/2024
20.74
5,463,200 20.93 20.98 20.65 27,000 190,400 -3.6
08/07/2024
20.79
6,158,000 20.93 21.12 20.65 0 525,200 -11.9
05/07/2024
20.65
7,805,100 20.47 20.88 20.37 366,300 31,174 7.4
04/07/2024
20.28
3,929,100 20.42 20.51 20.23 55,000 1,300 1.2
03/07/2024
20.37
3,359,300 20.42 20.79 20.37 1,100 80,000 -1.7
02/07/2024
20.37
3,371,800 20.42 20.70 20.28 1,400 152,800 -3.3
01/07/2024
20.28
2,737,600 20.37 20.42 20.05 4,500 76,900 -1.6
28/06/2024
20.47
6,911,200 20.05 20.51 19.67 15,000 142,200 -2.8
27/06/2024
20.05
2,298,200 20.14 20.19 19.95 22,000 66,100 -1.0
26/06/2024
20.05
3,514,700 20.23 20.56 19.81 30,400 111,500 -1.8
25/06/2024
20.23
6,696,500 19.63 20.60 19.49 467,100 19,600 9.5
24/06/2024
19.58
11,554,000 20.84 20.84 19.53 211,400 221,700 -0.3
21/06/2024
20.74
5,916,200 20.65 21.16 20.60 166,300 15,100 3.4
20/06/2024
20.60
7,958,500 20.98 21.02 20.47 55,600 700,600 -14.4
19/06/2024
20.93
6,786,400 20.84 21.12 20.74 23,500 70,300 -1.1
18/06/2024
20.84
4,861,000 21.12 21.21 20.84 165,100 266 3.7
17/06/2024
20.93
8,024,700 20.84 21.35 20.70 741,500 53,500 15.5
14/06/2024
20.65
14,526,800 21.72 22 20.65 249,400 352,800 -2.4
13/06/2024
21.53
7,757,100 21.67 22 21.44 0 0 0
12/06/2024
21.58
9,627,400 21.72 21.72 21.30 140,400 126,400 0.3
11/06/2024
21.72
10,815,800 22.28 22.28 21.49 344,700 556,400 -5.1
10/06/2024
22.05
22,633,800 21.77 22.56 21.49 161,800 118,000 1.0
07/06/2024
21.12
15,323,200 20.79 21.58 20.56 202,400 234,800 -0.7
06/06/2024
20.65
9,918,000 20.42 20.93 20.14 683,900 76,700 13.3
05/06/2024
20.33
7,274,400 20.65 20.88 20.33 25,000 309,900 -6.3
04/06/2024
20.60
12,246,200 20.42 20.98 20.23 201,300 259,200 -1.4
03/06/2024
20.28
11,997,700 20.74 20.79 20.23 140,700 100 3.1
31/05/2024
20.51
14,588,700 20.09 20.79 19.95 313,900 297,228 0.4
30/05/2024
19.77
21,509,400 19.07 19.95 19.07 262,200 321,700 -1.3
29/05/2024
19.53
3,882,400 19.86 20 19.49 20,700 46,200 -0.5
28/05/2024
19.72
3,475,400 19.58 19.81 19.44 27,800 190,348 -3.4
27/05/2024
19.44
3,701,500 19.81 19.95 19.40 17,100 19,700 -0.1
24/05/2024
19.81
7,652,200 20.19 20.37 19.30 50,000 23,900 0.5
23/05/2024
20.19
10,662,900 20.28 20.79 20.14 510,000 7,300 11.1
22/05/2024
20.28
5,979,900 20.79 21.07 20.19 41,900 313,900 -6.0
21/05/2024
20.60
4,497,000 20.74 20.98 20.37 30,600 6,000 0.5
20/05/2024
20.84
6,734,400 20.09 21.30 20.05 307,300 78,900 5.0
17/05/2024
19.95
4,159,100 19.72 20.19 19.63 291,800 4,500 6.1
16/05/2024
19.67
2,335,700 19.91 19.91 19.58 14,800 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |