Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/02/2016	10.97	251,650	11.39	11.47	10.80	0	30,000	-2.0
01/02/2016	11.39	702,150	12.22	12.22	11.39	20,000	34,310	-0.9
29/01/2016	12.22	107,040	11.97	12.22	11.97	0	0	0
28/01/2016	11.97	80,780	12.13	12.22	11.97	0	0	0
27/01/2016	12.13	98,090	12.05	12.30	12.13	210	20,000	-1.4
26/01/2016	12.05	82,580	12.30	12.30	11.97	220	0	0.0
25/01/2016	12.30	95,150	11.80	12.38	11.97	0	0	0
22/01/2016	11.80	108,020	11.80	11.97	11.72	0	0	0
21/01/2016	11.80	184,260	11.80	11.97	11.72	7,610	430	0.5
20/01/2016	11.80	86,390	11.97	12.13	11.80	0	0	0
19/01/2016	11.97	104,580	11.72	12.05	11.72	0	0	0
18/01/2016	11.72	471,690	12.30	12.30	11.47	0	5,560	-0.4
15/01/2016	12.30	109,440	12.47	12.55	12.30	21,344	23,394	-0.2
14/01/2016	12.47	82,780	12.63	12.63	12.30	3,620	0	0.3
13/01/2016	12.63	153,130	12.47	12.88	12.47	0	0	0
12/01/2016	12.47	79,020	12.30	12.47	12.22	100	0	0.0
11/01/2016	12.30	217,450	12.63	12.72	12.30	0	0	0
08/01/2016	12.63	203,120	12.55	12.72	12.38	100	0	0.0
07/01/2016	12.55	319,550	12.80	12.80	12.47	1,180	0	0.1
06/01/2016	12.80	129,940	12.72	12.88	12.72	0	0	0
05/01/2016	12.72	236,190	12.72	12.88	12.72	0	0	0
04/01/2016	12.72	380,930	12.80	13.13	12.55	0	0	0
31/12/2015	12.80	284,460	12.80	13.21	12.72	0	5,000	-0.4
30/12/2015	12.80	144,540	12.72	12.88	12.63	10	0	0.0
29/12/2015	12.72	98,500	12.72	12.88	12.63	0	0	0
28/12/2015	12.72	213,160	12.63	12.80	12.55	0	0	0
25/12/2015	12.63	71,710	12.72	12.80	12.63	0	0	0
24/12/2015	12.72	87,130	12.55	12.80	12.63	0	0	0
23/12/2015	12.55	279,450	12.72	12.80	12.38	0	0	0
22/12/2015	12.72	145,730	12.97	13.05	12.72	20,000	20,000	0
21/12/2015	12.97	121,320	12.97	12.97	12.72	20,000	20,000	0
18/12/2015	12.97	259,060	13.30	13.30	12.97	20,000	20,000	0
17/12/2015	13.30	463,340	12.55	13.30	12.55	50,000	50,000	0
16/12/2015	12.55	97,880	12.55	12.72	12.55	0	0	0
15/12/2015	12.55	130,980	12.38	12.63	12.38	1,310	0	0.1
14/12/2015	12.38	71,670	12.38	12.38	12.30	33,348	33,348	0
11/12/2015	12.38	161,870	12.22	12.55	12.13	0	0	0
10/12/2015	12.22	171,170	12.47	12.47	12.22	0	0	0
09/12/2015	12.47	173,050	12.55	12.72	12.38	500	1,310	-0.1
08/12/2015	12.55	292,320	11.97	12.55	11.88	0	0	0
07/12/2015	11.97	248,530	11.80	12.22	11.72	0	0	0
04/12/2015	11.80	63,040	11.72	11.80	11.64	500	0	0.0
03/12/2015	11.72	59,070	11.72	11.88	11.64	0	500	-0.0
02/12/2015	11.72	83,290	11.55	11.80	11.55	0	0	0
01/12/2015	11.55	138,020	11.55	11.80	11.47	500	0	0.0
30/11/2015	11.55	159,110	11.88	11.88	11.30	0	500	-0.0
27/11/2015	11.88	47,560	11.80	11.97	11.72	0	0	0
26/11/2015	11.80	74,580	11.97	12.05	11.80	500	0	0.0
25/11/2015	11.97	211,530	11.88	12.05	11.47	500	500	0.0
24/11/2015	11.88	376,590	12.47	12.47	11.72	0	0	0
23/11/2015	12.47	242,030	12.72	12.80	12.47	500	0	0.0
20/11/2015	12.72	135,940	12.63	12.80	12.55	620	500	0.0
19/11/2015	12.63	230,440	12.47	12.72	12.38	550	500	0.0
18/11/2015	12.47	258,540	12.72	12.80	12.47	0	0	0
17/11/2015	12.72	287,990	12.80	13.05	12.63	0	500	-0.0
16/11/2015	12.80	251,130	12.38	12.88	12.38	0	620	-0.0
13/11/2015	12.38	634,620	11.88	12.47	11.97	0	600	-0.0
12/11/2015	11.88	234,710	11.47	11.88	11.47	0	1,100	-0.1
11/11/2015	11.47	74,810	11.39	11.55	11.39	0	0	0
10/11/2015	11.39	135,930	11.64	11.64	11.39	0	0	0
09/11/2015	11.64	105,790	11.64	11.80	11.64	0	0	0
06/11/2015	11.64	175,400	11.64	11.64	11.47	0	0	0
05/11/2015	11.64	85,840	11.55	11.72	11.47	0	0	0
04/11/2015	11.55	122,860	11.72	11.80	11.55	0	0	0
03/11/2015	11.72	142,590	11.47	11.72	11.39	0	0	0
02/11/2015	11.47	311,300	11.80	11.80	11.39	0	0	0
30/10/2015	11.80	116,800	11.97	12.05	11.80	0	0	0
29/10/2015	11.97	219,960	12.13	12.38	11.97	100,000	100,000	0
28/10/2015	12.13	267,950	12.13	12.38	12.05	781,816	781,816	0
27/10/2015	12.13	136,640	11.97	12.13	11.88	0	0	0
26/10/2015	11.97	366,000	11.80	12.22	11.97	100,000	100,000	0
23/10/2015	11.80	255,860	11.39	11.80	11.39	0	0	0
22/10/2015	11.39	133,170	11.30	11.39	11.30	0	0	0
21/10/2015	11.30	198,300	11.55	11.64	11.30	0	0	0
20/10/2015	11.55	267,030	11.47	11.72	11.30	0	760	-0.1
19/10/2015	11.47	138,040	11.47	11.80	11.30	0	0	0
16/10/2015	11.47	265,930	11.22	11.64	11.22	0	0	0
15/10/2015	11.22	396,770	10.64	11.30	10.72	0	0	0
14/10/2015	10.64	232,110	10.31	10.80	10.47	0	0	0
13/10/2015	10.31	112,850	10.06	10.39	10.06	0	0	0
12/10/2015	10.06	64,610	10.22	10.31	10.06	0	0	0
09/10/2015	10.22	58,880	10.22	10.39	10.22	0	0	0
08/10/2015	10.22	153,910	9.97	10.22	10.06	0	0	0
07/10/2015	9.97	155,780	10.31	10.31	9.97	0	0	0
06/10/2015	10.31	298,180	10.31	10.64	10.22	0	0	0
05/10/2015	10.31	169,590	10.22	10.47	10.14	0	0	0
02/10/2015	10.22	72,260	10.14	10.31	10.06	0	0	0
01/10/2015	10.14	109,820	10.06	10.22	9.97	0	0	0
30/09/2015	10.06	174,700	9.81	10.22	9.81	0	0	0
29/09/2015	9.81	61,240	9.72	9.81	9.56	0	3,700	-0.2
28/09/2015	9.72	50,220	9.97	9.97	9.72	0	0	0
25/09/2015	9.97	183,660	9.56	9.97	9.47	0	0	0
24/09/2015	9.56	54,840	9.64	9.64	9.47	0	0	0
23/09/2015	9.64	161,900	9.39	9.72	9.39	0	0	0
22/09/2015	9.39	22,060	9.39	9.39	9.31	0	0	0
21/09/2015	9.39	31,710	9.23	9.39	9.23	0	0	0
18/09/2015	9.23	115,000	9.06	9.23	9.06	0	0	0
17/09/2015	9.06	37,990	9.06	9.06	9.06	0	0	0
16/09/2015	9.06	20,840	9.14	9.14	8.98	0	0	0
15/09/2015	9.14	25,480	9.14	9.14	9.06	0	0	0

Page:
<<
22
23
24
>>

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

CTCP Container Việt Nam (vsc)

THỐNG KÊ GIAO DỊCH