CTCP Container Việt Nam (vsc)

16.95
-0.15
(-0.88%)

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
(2024-10-09)
-0.45 -2.59% 32,838,700 189,970 3.4
16.60
17.60
16.95
2 tháng
(2024-09-09)
-0.26 -1.51% 77,327,800 31,756 1.5
16.60
17.75
16.95
3 tháng
(2024-08-12)
-0.68 -3.85% 135,700,700 24,876 1.3
16.60
17.86
16.95
6 tháng
(2024-05-13)
-2.45 -12.61% 529,772,200 473,765 10.1
16.60
22.05
16.95
12 tháng
(2023-11-14)
-0.35 -2.04% 901,720,900 872,075 10.2
16.60
22.05
16.95
24 tháng
(2022-11-21)
-1.07 -5.92% 1,088,800,800 -1,533,837 -65.4
14.79
22.14
16.95
36 tháng
(2021-11-24)
-5.55 -24.66% 1,250,570,000 -5,707,482 -246.2
14.79
27.76
16.95
60 tháng
(2019-12-05)
10.64 168.75% 1,346,132,530 -14,200,257 -594.8
5.14
27.76
16.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2024
16.95
1,615,700 17.15 17.20 16.90 58,020 1,300 1.0
07/11/2024
17.10
1,786,600 17.05 17.20 17 139,200 0 2.4
06/11/2024
17.05
1,848,600 16.80 17.15 16.65 83,800 100 1.4
05/11/2024
16.60
726,200 16.65 16.80 16.60 20,000 2,600 0.3
04/11/2024
16.70
1,203,900 16.70 16.85 16.45 13,100 4,000 0.2
01/11/2024
16.70
1,054,100 16.90 17 16.70 4,000 0 0.1
31/10/2024
16.90
804,200 17 17 16.80 29,100 3,100 0.4
30/10/2024
16.95
837,100 17.05 17.10 16.85 1,500 0 0.0
29/10/2024
17
1,758,300 16.80 17.15 16.75 39 149,400 -2.6
28/10/2024
16.75
711,500 16.70 16.80 16.65 0 37,269 -0.6
25/10/2024
16.65
858,700 16.65 16.80 16.60 0 20 -0.0
24/10/2024
16.60
1,136,600 16.90 16.90 16.60 200 2,200 -0.0
23/10/2024
16.85
1,002,100 16.90 16.95 16.80 0 8,400 -0.1
22/10/2024
16.90
1,111,100 16.85 17.10 16.80 0 0 0
21/10/2024
16.95
2,166,300 17.30 17.30 16.95 0 0 0
18/10/2024
17.25
1,091,600 17.30 17.45 17.20 0 0 0
17/10/2024
17.30
1,556,600 17.30 17.40 17.10 0 0 0
16/10/2024
17.30
1,309,100 17.20 17.40 17.10 19,400 221,200 -3.5
15/10/2024
17.20
1,610,300 17.50 17.60 17.20 300 14,400 -0.2
14/10/2024
17.50
2,474,300 17.75 17.80 17.45 1,400 13,100 -0.2
11/10/2024
17.60
3,997,400 17.25 17.70 17.25 264,200 5,900 4.5
10/10/2024
17.25
1,056,100 17.45 17.50 17.25 40,000 5,000 0.6
09/10/2024
17.40
1,122,300 17.40 17.50 17.30 100 16,400 -0.3
08/10/2024
17.30
1,141,000 17.15 17.45 17.05 0 1,900 -0.0
07/10/2024
17.10
816,600 17.15 17.30 17.05 0 38,300 -0.7
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

Chính sách bảo mật | Điều khoản sử dụng |