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)
11/09/2017
10.01
 42,590 10.01 10.01 9.97 0 0 0
08/09/2017
10.01
 122,050 10.22 10.22 9.99 0 0 0
07/09/2017
10.22
 86,040 10.27 10.39 10.22 0 4,480 -0.2
06/09/2017
10.27
 50,550 10.31 10.52 10.27 0 0 0
05/09/2017
10.31
 17,930 10.35 10.46 10.31 0 0 0
01/09/2017
10.35
 89,190 10.52 10.52 10.35 10 0 0.0
31/08/2017
10.52
 56,100 10.54 10.54 10.39 0 0 0
30/08/2017
10.54
 37,720 10.50 10.56 10.44 0 0 0
29/08/2017
10.50
 43,830 10.61 10.71 10.44 0 0 0
28/08/2017
10.61
 46,860 10.73 10.86 10.58 0 0 0
25/08/2017
10.73
 64,080 10.39 10.76 10.35 0 10 -0.0
24/08/2017
10.39
 14,830 10.41 10.46 10.35 0 0 0
23/08/2017
10.41
 20,940 10.42 10.48 10.35 40 0 0.0
22/08/2017
10.42
 36,380 10.39 10.46 10.35 0 0 0
21/08/2017
10.39
 28,500 10.42 10.52 10.39 0 0 0
18/08/2017
10.42
 40,430 10.50 10.50 10.42 0 0 0
17/08/2017
10.50
 34,970 10.54 10.54 10.48 0 40 -0.0
16/08/2017
10.54
 27,090 10.58 10.58 10.52 0 0 0
15/08/2017
10.58
 16,640 10.56 10.58 10.54 0 0 0
14/08/2017
10.56
 86,280 10.58 10.67 10.54 0 0 0
11/08/2017
10.58
 56,280 10.58 10.69 10.52 0 0 0
10/08/2017
10.58
 25,690 10.54 10.67 10.46 280 0 0.0
09/08/2017
10.54
 122,280 10.65 10.65 10.54 0 0 0
08/08/2017
10.65
 81,970 10.65 10.73 10.63 0 0 0
07/08/2017
10.65
 113,260 10.65 10.73 10.61 0 280 -0.0
04/08/2017
10.65
 122,600 10.56 10.75 10.58 0 0 0
03/08/2017
10.56
 93,280 10.56 10.73 10.52 0 0 0
02/08/2017
10.56
 74,050 10.67 10.67 10.52 150,000 150,000 0
01/08/2017
10.67
 97,230 10.76 10.76 10.65 960 0 0.1
31/07/2017
10.76
 27,250 10.78 10.84 10.73 0 0 0
28/07/2017
10.78
 153,350 10.61 10.80 10.61 0 0 0
27/07/2017
10.61
 249,940 10.86 10.86 10.58 0 960 -0.1
26/07/2017
10.86
 76,450 10.90 11.24 10.86 0 0 0
25/07/2017
10.90
 45,760 10.86 10.95 10.80 0 0 0
24/07/2017
10.86
 185,330 10.90 10.93 10.76 0 0 0
21/07/2017
10.90
 85,010 10.95 11.01 10.86 730 0 0.0
20/07/2017
10.95
 155,230 11.03 11.03 10.86 0 0 0
19/07/2017
11.03
 123,810 11.14 11.22 11.01 100,100 100,000 0.0
18/07/2017
11.14
 89,770 11.29 11.29 11.10 2,000 660 0.1
17/07/2017
11.29
 65,070 11.33 11.48 11.20 0 0 0
14/07/2017
11.33
 76,850 11.33 11.46 11.20 0 100 -0.0
13/07/2017
11.33
 220,250 11.33 11.60 11.31 0 2,060 -0.1
12/07/2017
11.33
 108,130 11.41 11.50 11.29 0 0 0
11/07/2017
11.41
 81,380 11.52 11.52 11.33 0 0 0
10/07/2017
11.52
 97,630 11.58 11.58 11.33 0 0 0
07/07/2017
11.58
 141,220 11.67 11.71 11.58 100,000 100,000 0
06/07/2017
11.67
 103,520 11.75 11.99 11.67 0 0 0
05/07/2017
11.75
 165,800 11.76 11.86 11.69 0 0 0
04/07/2017
11.76
 129,920 11.90 11.90 11.71 0 0 0
03/07/2017
11.90
 96,830 11.93 12.07 11.80 0 0 0
30/06/2017
11.93
 176,400 12.10 12.27 11.90 0 0 0
29/06/2017
12.10
 143,990 12.03 12.14 11.99 0 0 0
28/06/2017
12.03
 128,060 11.80 12.09 11.75 0 0 0
27/06/2017
11.80
 224,530 11.80 12.05 11.75 0 0 0
26/06/2017
11.80
 236,840 12.16 12.16 11.80 0 0 0
23/06/2017
12.16
 120,840 12.14 12.16 11.99 0 0 0
22/06/2017
12.14
 410,890 11.99 12.31 11.99 0 0 0
21/06/2017
11.99
 311,630 11.95 12.09 11.84 0 0 0
20/06/2017
11.95
 308,100 11.67 11.99 11.63 0 0 0
19/06/2017
11.67
 194,330 11.39 11.67 11.43 0 0 0
16/06/2017
11.39
 126,830 11.52 11.52 11.39 0 0 0
15/06/2017
11.52
 84,670 11.52 11.52 11.35 250 0 0.0
14/06/2017
11.52
 88,210 11.54 11.58 11.48 0 0 0
13/06/2017
11.54
 99,140 11.56 11.60 11.39 0 0 0
12/06/2017
11.56
 243,020 11.26 11.71 11.26 0 250 -0.0
09/06/2017
11.26
 133,380 11.33 11.35 11.24 0 0 0
08/06/2017
11.33
 309,270 10.86 11.43 10.86 0 0 0
07/06/2017
10.86
 173,320 10.71 10.93 10.71 0 0 0
06/06/2017
10.71
 36,580 10.75 10.75 10.71 0 0 0
05/06/2017
10.75
 58,540 10.73 10.75 10.73 0 0 0
02/06/2017
10.73
 36,550 10.73 10.84 10.71 2,000 0 0.1
01/06/2017
10.73
 34,130 10.73 10.78 10.71 0 0 0
31/05/2017
10.73
 41,090 10.82 10.88 10.73 2,810 0 0.2
30/05/2017
10.82
 104,200 10.73 10.93 10.69 1,130 2,000 -0.1
29/05/2017
10.73
 114,220 10.73 10.78 10.69 2,400 0 0.1
26/05/2017
10.73
 54,790 10.73 10.84 10.69 0 2,810 -0.2
25/05/2017
10.73
 25,600 10.76 10.84 10.73 0 1,130 -0.1
24/05/2017
10.76
 61,610 10.69 10.84 10.67 0 2,400 -0.1
23/05/2017
10.69
 77,990 10.67 10.71 10.63 0 0 0
22/05/2017
10.67
 105,660 10.67 10.78 10.67 34,815 34,815 0
19/05/2017
10.67
 75,680 10.75 10.75 10.67 60,000 60,000 0
18/05/2017
10.75
 141,520 10.82 10.82 10.73 135,000 135,000 0
17/05/2017
10.82
 28,320 10.84 10.84 10.78 0 0 0
16/05/2017
10.84
 40,780 10.86 10.86 10.84 0 0 0
15/05/2017
10.86
 92,290 10.84 10.86 10.80 0 0 0
12/05/2017
10.84
 125,230 10.84 10.92 10.80 0 0 0
11/05/2017
10.84
 129,490 10.86 10.93 10.78 0 0 0
10/05/2017
10.86
 90,640 10.76 10.86 10.75 200,000 200,000 0
09/05/2017
10.76
 53,160 10.76 10.76 10.73 0 0 0
08/05/2017
10.76
 38,910 10.67 10.84 10.67 0 0 0
05/05/2017
10.67
 67,070 10.65 10.76 10.63 0 0 0
04/05/2017
10.65
 125,050 10.76 10.76 10.61 0 0 0
03/05/2017
10.76
 135,970 10.88 10.88 10.73 220,000 220,000 0
28/04/2017
10.88
 99,340 10.88 10.92 10.76 0 0 0
27/04/2017
10.88
 101,680 10.95 10.95 10.88 2,030 0 0.1
26/04/2017
10.95
 166,720 11.07 11.07 10.88 0 0 0
25/04/2017
11.07
 99,330 11.05 11.22 11.05 0 0 0
24/04/2017
11.05
 71,580 11.10 11.10 11.01 0 2,030 -0.1
21/04/2017
11.10
 24,950 11.10 11.12 11.09 0 0 0
20/04/2017
11.10
 58,090 11.14 11.22 11.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |