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)
02/07/2020
7.22
 28,040 7.08 7.22 7.11 10,170 1,580 0.2
01/07/2020
7.08
 30,110 7.06 7.14 7.03 2,400 2,000 0.0
30/06/2020
7.06
 180,190 6.94 7.14 6.94 28,800 5,000 0.6
29/06/2020
6.94
 130,130 7.15 7.15 6.91 70,680 6,070 1.7
26/06/2020
7.15
 95,250 7.26 7.26 7.11 28,800 0 0.8
25/06/2020
7.26
 68,890 7.28 7.29 7.07 31,000 2,870 0.8
24/06/2020
7.28
 108,490 7.32 7.37 7.18 32,300 7,430 0.7
23/06/2020
7.32
 171,890 7.29 7.48 7.24 42,000 8,730 0.9
22/06/2020
7.29
 85,200 7.31 7.31 7.12 20,890 0 0.6
19/06/2020
7.31
 77,610 7.19 7.35 7.11 60,920 4,960 1.4
18/06/2020
7.19
 72,500 7.19 7.22 7.03 67,890 40 1.8
17/06/2020
7.19
 98,160 7.11 7.37 6.87 1,370 3,410 -0.1
16/06/2020
7.11
 146,670 6.83 7.31 6.90 79,810 500 1.9
15/06/2020
6.83
 406,010 7.11 7.19 6.83 10,000 8,380 0.0
12/06/2020
7.11
 434,690 7.40 7.40 7.03 70,270 20,900 1.3
11/06/2020
7.40
 327,960 7.90 7.90 7.40 7,640 176,170 -5.0
10/06/2020
7.90
 680,210 7.64 7.90 7.52 116,130 352,320 -6.9
09/06/2020
7.64
 548,200 7.64 7.79 7.51 21,000 351,000 -9.6
08/06/2020
7.64
 390,220 7.51 7.69 7.48 6,500 59,240 -1.5
05/06/2020
7.51
 172,010 7.45 7.53 7.43 1,830 500 0.0
04/06/2020
7.45
 130,140 7.44 7.64 7.43 6,390 1,350 0.1
03/06/2020
7.44
 78,670 7.43 7.53 7.37 5,000 2,820 0.1
02/06/2020
7.43
 142,010 7.53 7.53 7.41 31,420 9,530 0.6
01/06/2020
7.53
 95,840 7.51 7.64 7.40 0 1,050 -0.0
29/05/2020
7.51
 132,810 7.41 7.61 7.35 114,640 7,360 3.1
28/05/2020
7.41
 80,910 7.53 7.61 7.37 1,260 2,040 -0.0
27/05/2020
7.53
 182,450 7.69 7.85 7.53 36,700 84,930 -1.4
26/05/2020
7.69
 1,173,370 7.33 7.74 7.33 102,800 815,990 -20.7
25/05/2020
7.33
 87,800 7.23 7.40 7.11 940 7,830 -0.2
22/05/2020
7.23
 90,580 6.98 7.24 6.87 10,980 16,440 -0.2
21/05/2020
6.98
 48,220 7.16 7.16 6.98 3,140 8,880 -0.2
20/05/2020
7.16
 56,770 7.24 7.29 6.74 2,530 3,000 -0.0
19/05/2020
7.24
 88,110 7.26 7.37 7.24 8,400 5,820 0.1
18/05/2020
7.26
 38,910 7.37 7.37 7.26 0 3,250 -0.1
15/05/2020
7.37
 40,330 7.40 7.47 7.36 16,460 4,870 0.3
14/05/2020
7.40
 155,670 7.37 7.62 7.24 3,590 20,000 -0.5
13/05/2020
7.37
 125,320 7.45 7.48 7.31 7,220 390 0.2
12/05/2020
7.45
 96,880 7.44 7.47 7.28 7,510 15,340 -0.2
11/05/2020
7.44
 190,420 7.07 7.44 7.08 2,960 22,590 -0.5
08/05/2020
7.07
 188,980 7.08 7.19 7.00 13,640 5,340 0.2
07/05/2020
7.08
 170,590 7.15 7.43 7.08 0 21,470 -0.6
06/05/2020
7.15
 288,600 6.85 7.16 6.81 16,290 24,580 -0.2
05/05/2020
6.85
 109,790 6.72 6.87 6.65 5,600 340 0.1
04/05/2020
6.72
 235,570 6.82 6.82 6.53 5,000 50,250 -1.1
29/04/2020
6.82
 484,840 6.72 7.04 6.72 430 102,140 -2.6
28/04/2020
6.72
 180,830 6.45 6.77 6.40 1,310 14,890 -0.3
27/04/2020
6.45
 269,100 6.07 6.48 6.02 9,120 20,500 -0.3
24/04/2020
6.07
 29,220 6.11 6.14 6.03 650 9,910 -0.2
23/04/2020
6.11
 55,420 6.00 6.18 6.00 5,090 590 0.1
22/04/2020
6.00
 187,110 5.82 6.06 5.71 3,300 3,310 0.0
21/04/2020
5.82
 151,030 6.19 6.19 5.82 14,730 38,760 -0.5
20/04/2020
6.19
 132,050 6.29 6.29 6.08 11,180 880 0.2
17/04/2020
6.29
 108,000 6.16 6.37 6.11 34,030 7,280 0.6
16/04/2020
6.16
 155,730 5.89 6.24 5.83 25,640 840 0.6
15/04/2020
5.89
 219,580 5.73 5.93 5.70 29,100 109,930 -1.8
14/04/2020
5.73
 48,020 5.70 5.75 5.65 8,100 14,840 -0.1
13/04/2020
5.70
 159,390 5.53 5.70 5.50 16,230 70,000 -1.1
10/04/2020
5.53
 178,450 5.66 5.69 5.53 6,410 47,970 -0.9
09/04/2020
5.66
 154,880 5.68 5.71 5.66 15,600 96,450 -1.7
08/04/2020
5.68
 190,140 5.68 5.69 5.54 16,420 130,120 -2.4
07/04/2020
5.68
 96,820 5.66 5.71 5.65 8,540 51,390 -0.9
06/04/2020
5.66
 132,460 5.53 5.78 5.53 9,950 45,340 -0.8
03/04/2020
5.53
 169,680 5.41 5.61 5.41 36,310 86,380 -1.0
01/04/2020
5.41
 48,250 5.40 5.46 5.37 1,890 31,340 -0.6
31/03/2020
5.40
 69,880 5.35 5.40 5.32 3,210 4,220 -0.0
30/03/2020
5.35
 179,170 5.40 5.40 5.29 100 9,270 -0.2
27/03/2020
5.40
 138,880 5.40 5.50 5.37 47,780 920 1.0
26/03/2020
5.40
 68,960 5.40 5.53 5.40 29,840 850 0.6
25/03/2020
5.40
 104,600 5.16 5.42 5.16 22,440 0 0.5
24/03/2020
5.16
 85,470 5.14 5.32 5.14 10,960 310 0.2
23/03/2020
5.14
 187,560 5.49 5.49 5.14 19,380 5,000 0.3
20/03/2020
5.49
 71,450 5.42 5.49 5.37 10,380 5,390 0.1
19/03/2020
5.42
 126,830 5.45 5.45 5.37 10,100 28,000 -0.4
18/03/2020
5.45
 549,820 5.45 5.58 5.40 0 1,560 -0.0
17/03/2020
5.45
 161,090 5.50 5.50 5.27 500 4,000 -0.1
16/03/2020
5.50
 152,200 5.37 5.53 5.37 500 34,790 -0.7
13/03/2020
5.37
 216,470 5.56 5.56 5.17 2,710 72,280 -1.4
12/03/2020
5.56
 317,590 5.93 5.93 5.52 11,470 28,680 -0.4
11/03/2020
5.93
 117,830 6.12 6.19 5.93 8,610 4,060 0.1
10/03/2020
6.12
 65,330 6.12 6.21 5.93 970 3,610 -0.1
09/03/2020
6.12
 179,560 6.58 6.58 6.12 1,000 0 0.0
06/03/2020
6.58
 116,800 6.45 6.58 6.45 52,180 41,090 0.3
05/03/2020
6.45
 84,010 6.32 6.53 6.32 2,740 0 0.1
04/03/2020
6.32
 14,510 6.36 6.36 6.32 200 0 0.0
03/03/2020
6.36
 99,830 6.15 6.36 6.19 65,250 0 1.6
02/03/2020
6.15
 167,630 6.27 6.32 6.12 300 56,690 -1.3
28/02/2020
6.27
 200,730 6.40 6.40 6.21 15,260 31,320 -0.4
27/02/2020
6.40
 16,530 6.43 6.43 6.31 300 10,310 -0.2
26/02/2020
6.43
 46,620 6.39 6.43 6.29 210 19,310 -0.5
25/02/2020
6.39
 79,510 6.44 6.45 6.32 3,050 47,310 -1.1
24/02/2020
6.44
 236,250 6.66 6.66 6.43 200 87,340 -2.1
21/02/2020
6.66
 88,750 6.64 6.72 6.62 590 72,200 -1.8
20/02/2020
6.64
 51,250 6.66 6.79 6.64 210 18,500 -0.5
19/02/2020
6.66
 96,330 6.74 6.74 6.66 400 31,180 -0.8
18/02/2020
6.74
 169,080 6.69 6.79 6.66 2,420 96,220 -2.4
17/02/2020
6.69
 56,950 6.74 6.74 6.69 1,500 15,080 -0.3
14/02/2020
6.74
 48,140 6.69 6.74 6.66 3,160 26,880 -0.6
13/02/2020
6.69
 37,800 6.69 6.72 6.62 1,520 22,550 -0.5
12/02/2020
6.69
 190,620 6.69 6.81 6.62 2,370 100,060 -2.5
11/02/2020
6.69
 17,870 6.66 6.72 6.62 600 7,200 -0.2

Chính sách bảo mật | Điều khoản sử dụng |