CTCP Container Việt Nam (vsc)

15.75
-0.15
(-0.94%)
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
(2024-10-23) 		-1.10 -6.53% 83,060,000 -372,694 -5.7
15.70
17.90
15.75
2 tháng
(2024-09-23) 		-1.45 -8.43% 126,076,400 -555,294 -8.9
15.70
17.90
15.75
3 tháng
(2024-08-26) 		-1.92 -10.89% 165,686,400 -2,314,194 -40.4
15.70
17.90
15.75
6 tháng
(2024-05-27) 		-3.69 -18.99% 549,486,400 -2,126,352 -41.3
15.70
22.05
15.75
12 tháng
(2023-11-28) 		-1.84 -10.44% 949,512,800 -932,342 -24.1
15.70
22.05
15.75
24 tháng
(2022-12-05) 		-2.38 -13.14% 1,152,359,400 -2,961,718 -88.0
14.79
22.14
15.75
36 tháng
(2021-12-08) 		-6.12 -27.97% 1,312,374,700 -7,548,599 -283.2
14.79
27.76
15.75
60 tháng
(2019-12-19) 		8.90 130.03% 1,413,020,630 -15,981,804 -628.6
5.14
27.76
15.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
14.13
 161,200 14.24 14.27 13.25 55,500 72,700 -0.8
16/04/2021
14.24
 48,800 14.75 14.75 14.13 900 4,600 -0.2
15/04/2021
14.75
 98,500 14.92 15.03 14.64 2,000 12,100 -0.5
14/04/2021
14.92
 348,600 13.96 14.92 13.96 17,200 38,800 -1.1
13/04/2021
13.96
 142,000 13.45 14.13 13.28 22,100 28,600 -0.3
12/04/2021
13.45
 253,100 13.87 13.87 13.39 57,100 71,400 -0.7
09/04/2021
13.87
 95,600 14.47 14.47 13.82 0 14,300 -0.7
08/04/2021
14.47
 76,400 14.55 14.69 14.35 27,100 22,000 0.3
07/04/2021
14.55
 144,500 14.98 14.98 14.44 53,600 83,500 -1.5
06/04/2021
14.98
 96,600 14.81 15.40 14.81 18,800 21,200 -0.1
05/04/2021
14.81
 93,100 15.48 15.48 14.78 1,400 41,900 -2.2
02/04/2021
15.48
 50,300 15.71 15.79 15.43 600 19,100 -1.0
01/04/2021
15.71
 43,700 15.29 15.71 15.31 14,500 19,100 -0.2
31/03/2021
15.29
 34,000 15.34 15.51 15.12 2,200 2,500 -0.0
30/03/2021
15.34
 31,600 15.79 15.82 15.34 500 6,700 -0.3
29/03/2021
15.79
 49,100 15.71 15.88 15.71 22,200 2,300 1.1
26/03/2021
15.71
 25,300 16.02 16.02 15.68 1,600 2,800 -0.1
25/03/2021
16.02
 38,800 16.02 16.02 15.94 0 7,600 -0.4
24/03/2021
16.02
 59,200 16.30 16.30 15.96 400 6,400 -0.3
23/03/2021
16.30
 70,400 16.39 16.47 16.22 0 36,900 -2.1
22/03/2021
16.39
 38,500 16.39 16.53 16.36 3,000 34,500 -1.8
19/03/2021
16.39
 30,500 16.64 16.64 16.39 300 17,700 -1.0
18/03/2021
16.64
 38,800 16.61 16.67 16.50 20,100 1,900 1.1
17/03/2021
16.61
 13,200 16.67 16.67 16.33 100 4,600 -0.3
16/03/2021
16.67
 46,300 16.59 16.67 16.39 22,400 15,900 0.4
15/03/2021
16.59
 44,100 16.67 16.70 16.33 11,000 9,400 0.1
12/03/2021
16.67
 9,000 16.70 16.81 16.53 500 1,400 -0.1
11/03/2021
16.70
 11,900 17.07 17.07 16.67 800 1,700 -0.1
10/03/2021
17.07
 71,500 16.92 17.07 15.82 7,600 42,800 -2.0
09/03/2021
16.92
 10,800 17.04 17.04 16.76 0 1,500 -0.1
08/03/2021
17.04
 29,900 16.95 17.07 16.70 13,400 4,000 0.6
05/03/2021
16.95
 27,400 17.24 17.24 16.70 21,000 7,200 0.8
04/03/2021
17.24
 28,800 17.35 17.80 16.95 0 2,700 -0.2
03/03/2021
17.35
 24,600 17.52 17.66 17.35 0 14,300 -0.9
02/03/2021
17.52
 40,400 17.77 17.89 17.35 800 17,700 -1.1
01/03/2021
17.77
 87,600 17.21 17.86 17.21 30,300 12,700 1.1
26/02/2021
17.21
 60,300 17.04 17.29 16.90 30,000 1,500 1.7
25/02/2021
17.04
 77,500 17.07 17.21 16.87 9,700 45,400 -2.1
24/02/2021
17.07
 49,000 17.09 17.18 16.95 0 4,000 -0.2
23/02/2021
17.09
 16,400 17.18 17.24 16.98 0 3,000 -0.2
22/02/2021
17.18
 35,400 17.24 17.24 17.12 1,000 11,400 -0.6
19/02/2021
17.24
 62,700 17.49 17.49 16.95 2,800 23,000 -1.2
18/02/2021
17.49
 42,500 17.52 17.52 17.24 200 400 -0.0
17/02/2021
17.52
 57,200 17.07 17.63 17.07 3,700 6,300 -0.2
09/02/2021
17.07
 39,400 16.92 17.09 16.81 3,600 2,300 0.1
08/02/2021
16.92
 64,200 16.95 16.95 16.81 13,700 3,900 0.6
05/02/2021
16.95
 31,100 16.81 17.24 16.81 2,600 100 0.1
04/02/2021
16.81
 67,700 16.81 16.81 16.78 500 500 0
03/02/2021
16.81
 81,400 16.84 16.95 16.70 34,400 2,000 1.9
02/02/2021
16.84
 113,900 17.09 17.09 16.59 2,800 75,600 -4.3
01/02/2021
17.09
 99,400 16.47 17.38 16.47 38,300 12,100 1.6
29/01/2021
16.47
 90,200 15.40 16.47 14.83 24,600 12,300 0.7
28/01/2021
15.40
 346,800 16.19 16.19 15.06 12,700 41,900 -1.7
27/01/2021
16.19
 94,000 16.39 16.47 16.19 1,500 3,200 -0.1
26/01/2021
16.39
 127,200 16.73 16.87 16.39 10,600 2,300 0.5
25/01/2021
16.73
 41,700 16.92 17.07 16.73 7,000 4,400 0.2
22/01/2021
16.92
 73,400 17.07 17.38 16.70 12,200 4,900 0.4
21/01/2021
17.07
 71,500 16.25 17.09 16.30 4,900 10,100 -0.3
20/01/2021
16.25
 97,200 16.33 16.33 15.60 13,800 1,700 0.7
19/01/2021
16.33
 262,900 17.52 17.52 16.30 9,900 28,200 -1.0
18/01/2021
17.52
 139,600 18.08 18.08 17.32 50,300 17,400 2.0
15/01/2021
18.08
 125,000 18.62 18.62 17.91 6,800 3,000 0.2
14/01/2021
18.62
 69,300 18.79 19.16 18.51 14,700 7,300 0.5
13/01/2021
18.79
 130,900 18.31 19.21 18.79 4,400 847,790 -58.4
12/01/2021
18.31
 180,800 17.12 18.31 17.24 10,500 153,700 -18.5
11/01/2021
17.12
 148,100 16.44 17.15 16.39 10,500 24,800 -0.9
08/01/2021
16.44
 250,200 15.99 16.73 15.99 7,000 7,500 -0.0
07/01/2021
15.99
 98,500 16.11 16.22 15.96 0 31,800 -1.8
06/01/2021
16.11
 352,200 15.94 16.11 15.63 3,100 17,700 -0.8
05/01/2021
15.94
 64,000 15.94 15.96 15.40 21,300 6,700 0.8
04/01/2021
15.94
 237,400 15.57 15.94 15.40 5,200 16,100 -0.6
31/12/2020
15.57
 211,830 15.23 15.68 15.20 17,650 46,180 -1.5
30/12/2020
15.23
 596,550 15.14 15.63 15.20 14,430 452,460 -21.3
29/12/2020
15.14
 435,550 15.37 15.57 15.09 31,230 305,880 -14.8
28/12/2020
15.37
 62,570 15.51 15.54 15.26 4,510 6,520 -0.1
25/12/2020
15.51
 36,300 15.17 15.51 15.14 1,600 1,220 0.0
24/12/2020
15.17
 106,800 15.37 15.43 14.98 380 9,840 -0.5
23/12/2020
15.37
 57,740 15.54 15.77 15.34 4,700 8,380 -0.2
22/12/2020
15.54
 144,020 15.34 15.60 15.26 8,540 1,900 0.4
21/12/2020
15.34
 166,420 15.43 15.43 15.23 85,290 33,040 2.8
18/12/2020
15.43
 195,110 15.40 15.46 15.20 44,060 31,000 0.7
17/12/2020
15.40
 254,200 15.37 15.46 15.26 43,350 41,020 0.1
16/12/2020
15.37
 204,220 15.03 15.40 15.06 54,830 52,880 0.1
15/12/2020
15.03
 132,410 15.03 15.23 14.98 32,970 230 1.7
14/12/2020
15.03
 167,970 14.98 15.40 14.98 41,340 30,530 0.6
11/12/2020
14.98
 143,200 14.75 15.12 14.66 62,960 28,500 1.8
10/12/2020
14.75
 184,520 14.86 15.03 14.64 91,360 912,340 -45.3
09/12/2020
14.86
 126,910 14.89 15.12 14.69 36,310 33,480 0.1
08/12/2020
14.89
 88,120 14.98 15.12 14.89 48,340 32,450 0.8
07/12/2020
14.98
 151,220 14.69 15.26 14.58 85,150 9,420 4.0
04/12/2020
14.69
 190,990 14.98 14.98 14.61 97,670 21,380 4.0
03/12/2020
14.98
 125,520 15.03 15.26 14.69 59,160 30,720 1.5
02/12/2020
15.03
 200,770 14.52 15.31 14.52 66,790 53,150 0.7
01/12/2020
14.52
 565,400 13.58 14.52 13.52 69,130 50,000 0.9
30/11/2020
13.58
 196,480 13.59 13.70 13.56 88,240 51,300 1.8
27/11/2020
13.59
 176,520 13.51 13.63 13.51 107,040 56,220 2.4
26/11/2020
13.51
 141,420 13.70 13.70 13.49 80,420 5,850 3.6
25/11/2020
13.70
 123,850 13.62 13.76 13.66 35,770 8,320 1.3
24/11/2020
13.62
 247,810 13.29 13.65 13.29 180,740 100,000 3.9
23/11/2020
13.29
 119,690 13.45 13.45 13.22 34,610 620 1.6

Chính sách bảo mật | Điều khoản sử dụng |