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)
10/02/2020
6.66
 152,640 6.66 6.79 6.58 2,280 85,890 -2.1
07/02/2020
6.66
 118,060 6.62 6.70 6.58 2,590 38,150 -0.9
06/02/2020
6.62
 30,060 6.58 6.62 6.52 1,590 70 0.0
05/02/2020
6.58
 60,580 6.69 6.79 6.52 1,530 2,640 -0.0
04/02/2020
6.69
 120,870 6.68 6.83 6.58 0 5,000 -0.1
03/02/2020
6.68
 158,860 6.72 6.72 6.25 900 20,000 -0.5
31/01/2020
6.72
 116,550 6.95 6.95 6.72 6,170 0 0.2
30/01/2020
6.95
 55,180 7.06 7.06 6.87 900 10 0.0
22/01/2020
7.06
 22,900 7.07 7.08 6.95 0 8,720 -0.2
21/01/2020
7.07
 12,870 7.03 7.10 6.95 10 40 -0.0
20/01/2020
7.03
 14,250 7.03 7.08 7.03 0 0 0
17/01/2020
7.03
 68,150 6.98 7.14 6.93 220 3,630 -0.1
16/01/2020
6.98
 57,770 6.97 7.06 6.93 4,220 620 0.1
15/01/2020
6.97
 44,510 7.07 7.11 6.93 15,510 1,190 0.4
14/01/2020
7.07
 11,840 7.20 7.22 7.00 500 630 -0.0
13/01/2020
7.20
 34,110 7.11 7.23 7.00 19,810 80 0.5
10/01/2020
7.11
 62,780 7.11 7.23 7.11 15,170 0 0.4
09/01/2020
7.11
 43,430 7.00 7.14 7.00 7,290 3,960 0.1
08/01/2020
7.00
 80,310 7.16 7.18 6.87 80 1,120 -0.0
07/01/2020
7.16
 53,900 7.24 7.35 7.16 0 8,970 -0.2
06/01/2020
7.24
 55,180 7.37 7.43 7.24 15,500 4,460 0.3
03/01/2020
7.37
 347,650 7.22 7.37 7.22 21,120 153,950 -3.7
02/01/2020
7.22
 197,200 7.18 7.37 7.06 16,830 9,700 0.2
31/12/2019
7.18
 108,340 7.23 7.33 7.11 1,070 5,780 -0.1
30/12/2019
7.23
 237,610 7.11 7.39 7.11 18,970 50,200 -0.9
27/12/2019
7.11
 219,460 6.95 7.22 6.95 3,790 0 0.1
26/12/2019
6.95
 92,970 6.87 7.07 6.82 4,030 90 0.1
25/12/2019
6.87
 34,720 6.85 6.91 6.75 400 2,870 -0.1
24/12/2019
6.85
 51,780 6.85 6.85 6.74 5,000 1,000 0.1
23/12/2019
6.85
 99,130 6.83 6.87 6.79 3,900 0 0.1
20/12/2019
6.83
 126,380 6.85 6.87 6.75 1,430 720 0.0
19/12/2019
6.85
 118,630 6.86 6.90 6.74 1,230 22,020 -0.5
18/12/2019
6.86
 228,680 6.72 6.86 6.65 260 3,000 -0.1
17/12/2019
6.72
 32,120 6.81 6.83 6.64 3,990 1,220 0.1
16/12/2019
6.81
 58,940 6.74 6.81 6.64 5,790 0 0.1
13/12/2019
6.74
 104,590 6.83 6.86 6.72 15,370 2,170 0.3
12/12/2019
6.83
 75,600 6.70 6.85 6.64 2,560 0 0.1
11/12/2019
6.70
 148,640 6.48 6.70 6.40 570 0 0.0
10/12/2019
6.48
 48,810 6.35 6.48 6.29 1,480 0 0.0
09/12/2019
6.35
 50,240 6.31 6.39 6.29 2,300 9,960 -0.2
06/12/2019
6.31
 14,840 6.31 6.32 6.25 0 0 0
05/12/2019
6.31
 65,840 6.23 6.32 6.23 10 450 -0.0
04/12/2019
6.23
 115,350 6.23 6.32 6.21 25,000 28,540 -0.1
03/12/2019
6.23
 96,150 6.27 6.28 6.18 10,600 29,880 -0.5
02/12/2019
6.27
 75,130 6.37 6.37 6.27 400 19,440 -0.5
29/11/2019
6.37
 91,470 6.37 6.45 6.28 0 1,510 -0.0
28/11/2019
6.37
 59,890 6.41 6.47 6.35 100 0 0.0
27/11/2019
6.41
 44,040 6.47 6.47 6.39 6,250 17,120 -0.3
26/11/2019
6.47
 132,650 6.61 6.61 6.40 20,000 41,020 -0.5
25/11/2019
6.61
 78,870 6.93 6.93 6.53 10,100 17,700 -0.2
22/11/2019
6.93
 227,760 6.48 6.93 6.32 52,600 88,750 -1.0
21/11/2019
6.48
 98,530 6.52 6.53 6.41 5,300 43,400 -0.9
20/11/2019
6.52
 77,960 6.56 6.58 6.52 10,500 39,960 -0.7
19/11/2019
6.56
 172,870 6.48 6.58 6.52 1,640 148,320 -3.7
18/11/2019
6.48
 302,490 6.40 6.58 6.45 17,150 196,050 -4.4
15/11/2019
6.40
 125,190 6.72 6.74 6.40 9,800 37,430 -0.7
14/11/2019
6.72
 92,020 6.72 6.77 6.66 6,530 33,070 -0.7
13/11/2019
6.72
 117,390 6.73 6.78 6.72 10,480 45,500 -0.9
12/11/2019
6.73
 73,390 6.74 6.77 6.73 25,320 28,180 -0.1
11/11/2019
6.74
 139,770 6.79 6.85 6.73 5,400 54,860 -1.3
08/11/2019
6.79
 96,890 6.89 6.93 6.79 4,000 26,300 -0.6
07/11/2019
6.89
 134,580 6.89 6.94 6.85 16,750 60,400 -1.1
06/11/2019
6.89
 131,040 6.77 6.94 6.77 13,560 55,000 -1.1
05/11/2019
6.77
 50,700 6.75 6.81 6.75 3,460 20,260 -0.4
04/11/2019
6.75
 146,300 6.77 6.81 6.74 0 26,490 -0.7
01/11/2019
6.77
 74,540 6.74 6.85 6.74 14,500 32,360 -0.5
31/10/2019
6.74
 102,110 6.79 6.79 6.74 0 29,100 -0.7
30/10/2019
6.79
 121,620 6.78 6.81 6.74 10,860 35,860 -0.6
29/10/2019
6.78
 144,430 6.87 6.87 6.78 2,000 36,000 -0.9
28/10/2019
6.87
 89,250 6.94 6.95 6.86 130 25,700 -0.7
25/10/2019
6.94
 193,030 6.74 6.94 6.75 30,960 67,270 -0.9
24/10/2019
6.74
 41,020 6.72 6.77 6.72 5,500 17,000 -0.3
23/10/2019
6.72
 74,990 6.68 6.77 6.69 0 21,000 -0.5
22/10/2019
6.68
 159,330 6.82 6.82 6.66 0 69,230 -1.8
21/10/2019
6.82
 41,520 6.82 6.85 6.74 0 13,000 -0.3
18/10/2019
6.82
 33,320 6.82 6.90 6.79 510 18,050 -0.5
17/10/2019
6.82
 159,440 6.95 6.95 6.79 1,000 132,400 -3.4
16/10/2019
6.95
 300,660 6.86 6.97 6.69 87,280 20,360 1.7
15/10/2019
6.86
 198,160 6.98 6.98 6.85 10,200 62,060 -1.4
14/10/2019
6.98
 81,530 7.00 7.00 6.90 10,200 21,260 -0.3
11/10/2019
7.00
 60,120 7.06 7.08 6.97 10,120 13,880 -0.1
10/10/2019
7.06
 45,550 7.00 7.11 6.97 4,010 14,100 -0.3
09/10/2019
7.00
 40,750 6.95 7.03 6.95 0 8,140 -0.2
08/10/2019
6.95
 92,630 7.11 7.11 6.94 11,230 51,800 -1.1
07/10/2019
7.11
 88,860 7.12 7.19 7.03 10 3,500 -0.1
04/10/2019
7.12
 63,630 7.16 7.20 7.12 2,470 5,000 -0.1
03/10/2019
7.16
 37,550 7.11 7.20 7.11 5,000 0 0.1
02/10/2019
7.11
 151,380 7.27 7.27 7.08 18,770 59,220 -1.1
01/10/2019
7.27
 35,980 7.24 7.35 7.22 410 0 0.0
30/09/2019
7.24
 111,730 7.24 7.31 7.16 910 0 0.0
27/09/2019
7.24
 141,150 7.24 7.33 7.16 15,000 7,000 0.2
26/09/2019
7.24
 174,520 7.37 7.43 7.22 20,900 0 0.6
25/09/2019
7.37
 50,680 7.35 7.43 7.35 3,400 1,000 0.1
24/09/2019
7.35
 106,870 7.35 7.40 7.33 6,110 0 0.2
23/09/2019
7.35
 90,220 7.37 7.44 7.35 30,010 0 0.8
20/09/2019
7.37
 188,310 7.43 7.53 7.36 27,170 85,970 -1.7
19/09/2019
7.43
 105,070 7.45 7.47 7.37 24,240 0 0.7
18/09/2019
7.45
 77,680 7.45 7.51 7.37 16,210 1,220 0.4
17/09/2019
7.45
 71,320 7.41 7.51 7.40 15,190 5,000 0.3
16/09/2019
7.41
 81,120 7.52 7.52 7.41 820 3,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |