CTCP Container Việt Nam (vsc)

15.90
0.20
(1.27%)
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
(2024-10-21) 		-1.25 -7.37% 80,198,800 -37,794 -0.4
15.70
17.90
15.70
2 tháng
(2024-09-23) 		-1.50 -8.72% 119,937,800 -202,394 -3.3
15.70
17.90
15.70
3 tháng
(2024-08-22) 		-2.11 -11.87% 166,089,800 -2,193,894 -39.3
15.70
17.90
15.70
6 tháng
(2024-05-24) 		-4.11 -20.76% 551,000,000 -1,747,352 -35.2
15.70
22.05
15.70
12 tháng
(2023-11-27) 		-1.79 -10.24% 944,987,900 -594,242 -19.0
15.70
22.05
15.70
24 tháng
(2022-12-01) 		-2.57 -14.09% 1,146,578,600 -2,596,008 -82.0
14.79
22.14
15.70
36 tháng
(2021-12-06) 		-5.81 -27.02% 1,306,931,000 -7,166,999 -276.3
14.79
27.76
15.70
60 tháng
(2019-12-17) 		8.98 133.80% 1,407,142,830 -15,628,874 -623.0
5.14
27.76
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
19.07
 3,162,400 19.44 19.44 18.98 22,900 100 0.5
30/01/2024
19.35
 4,697,400 18.65 19.35 18.65 83,200 8,800 1.5
29/01/2024
18.60
 1,255,500 18.70 18.70 18.42 5,200 0 0.1
26/01/2024
18.51
 1,573,500 18.70 18.70 18.51 100 8,200 -0.2
25/01/2024
18.60
 2,882,800 18.84 18.98 18.56 117,000 74,900 0.8
24/01/2024
18.70
 2,259,200 18.93 19.07 18.60 0 40,600 -0.8
23/01/2024
18.93
 2,965,500 18.88 19.26 18.56 0 75,800 -1.5
22/01/2024
18.84
 2,103,600 19.07 19.16 18.47 40,200 42,500 -0.1
19/01/2024
18.84
 2,410,200 18.79 19.44 18.74 22,900 3,800 0.4
18/01/2024
18.79
 2,781,800 19.21 19.26 18.70 15,900 15,700 0.0
17/01/2024: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
17/01/2024
19.07
 2,011,600 19.07 19.07 18.93 1,000 46,700 -0.9
16/01/2024
17.84
 3,670,900 17.96 18.09 17.65 4,500 80,000 -2.1
15/01/2024
17.93
 3,000,500 18.69 18.69 17.93 58,300 22,000 1.1
12/01/2024
18.43
 3,582,200 19.13 19.13 18.37 21,000 7,600 0.4
11/01/2024
19.19
 3,384,000 19.82 20.01 19.19 9,300 183,100 -5.3
10/01/2024
19.82
 5,087,400 19.82 20.45 19.63 12,500 11,100 0.0
09/01/2024
19.82
 4,099,600 20.04 20.04 19.54 65,900 158,900 -2.9
08/01/2024
19.98
 4,247,600 20.39 20.45 19.50 78,500 5,200 2.3
05/01/2024
19.95
 4,227,400 19.72 19.95 19.41 1,100 21,500 -0.6
04/01/2024
19.47
 4,543,000 18.56 19.50 18.40 42,400 85,000 -1.3
03/01/2024
18.25
 547,500 18.09 18.34 18.09 0 2,300 -0.1
02/01/2024
18.15
 532,200 18.88 18.88 18.15 0 3,400 -0.1
29/12/2023
18.25
 221,900 18.47 18.50 18.25 5,000 5,000 0
28/12/2023
18.28
 336,600 18.31 18.50 18.28 1,000 0 0.0
27/12/2023
18.12
 1,789,900 18.69 18.69 18.12 0 12,400 -0.4
26/12/2023
18.40
 1,160,700 19.00 19.00 18.40 0 19,100 -0.6
25/12/2023
18.81
 1,044,600 18.53 19.13 18.43 7,600 600 0.2
22/12/2023
18.37
 263,300 18.62 18.62 18.31 0 0 0
21/12/2023
18.56
 338,400 18.37 18.59 18.25 800 6,900 -0.2
20/12/2023
18.37
 276,100 18.31 18.47 18.25 7,800 2,000 0.2
19/12/2023
18.31
 190,600 18.06 18.31 17.99 6,800 0 0.2
18/12/2023
18.09
 281,000 18.25 18.31 17.99 9,900 2,300 0.2
15/12/2023
18.28
 389,400 18.28 18.56 18.18 9,700 300 0.3
14/12/2023
18.31
 486,100 18.88 19.06 18.31 0 8,800 -0.3
13/12/2023
18.69
 2,200,600 19.19 19.25 18.69 300 8,000 -0.2
12/12/2023
18.88
 1,592,100 18.25 19.00 18.25 200 4,600 -0.1
11/12/2023
18.28
 344,900 18.43 18.43 18.12 10,500 19,800 -0.3
08/12/2023
18.43
 639,500 18.56 18.56 18.25 15,600 12,900 0.1
07/12/2023
18.56
 1,781,500 18.59 18.94 18.06 200 17,000 -0.5
06/12/2023
18.56
 3,686,200 17.93 18.81 17.87 0 75,600 -2.2
05/12/2023
17.93
 769,300 17.96 18.18 17.90 0 2,800 -0.1
04/12/2023
17.93
 1,005,300 17.65 17.96 17.59 8,600 140,000 -3.7
01/12/2023
17.43
 434,100 17.49 17.62 17.30 0 1,000 -0.0
30/11/2023
17.30
 525,100 17.62 17.74 17.30 200 29,400 -0.8
29/11/2023
17.52
 663,400 17.74 17.74 17.40 100 23,000 -0.6
28/11/2023
17.59
 672,300 17.52 17.68 17.24 2,300 1,000 0.0
27/11/2023
17.49
 1,613,700 17.33 17.81 17.33 200 15,000 -0.4
24/11/2023
17.27
 1,595,300 17.55 17.55 16.70 102,400 14,100 2.4
23/11/2023
17.43
 1,041,500 18.72 18.72 17.43 0 0 0
22/11/2023
18.72
 1,917,800 18.84 19.06 18.25 1,000 11,800 -0.3
21/11/2023
18.75
 3,346,400 18.69 19.25 18.50 1,000 1,100 -0.0
20/11/2023
18.40
 2,786,800 17.68 18.66 17.37 0 3,700 -0.1
17/11/2023
17.87
 3,489,000 17.62 17.93 17.37 13,300 0 0.4
16/11/2023
17.52
 1,386,800 17.33 17.81 17.30 0 0 0
15/11/2023
17.43
 880,800 17.90 17.90 17.37 0 19,000 -0.5
14/11/2023
17.30
 1,866,400 17.11 17.74 17.11 22,300 37,100 -0.4
13/11/2023
17.02
 749,900 16.80 17.30 16.80 20,900 8,400 0.3
10/11/2023
16.77
 1,976,900 16.99 17.49 16.77 3,400 200,700 -5.4
09/11/2023
16.83
 1,815,100 15.82 16.83 15.76 57,500 10,500 1.2
08/11/2023
15.73
 652,000 15.35 15.82 15.29 19,600 2,200 0.4
07/11/2023
15.35
 356,100 15.35 15.67 15.23 0 7,500 -0.2
06/11/2023
15.38
 356,700 15.48 15.57 15.26 100 8,500 -0.2
03/11/2023
15.48
 351,200 15.86 15.86 15.41 0 77,700 -1.9
02/11/2023
15.86
 748,700 15.41 15.92 15.16 24,100 1,300 0.6
01/11/2023
15.41
 862,100 14.79 15.41 14.41 7,700 600 0.2
31/10/2023
14.79
 846,900 15.60 15.60 14.79 47,600 0 1.1
30/10/2023
15.60
 439,500 15.67 15.67 15.10 4,400 1,900 0.1
27/10/2023
15.67
 1,109,000 15.32 15.67 14.72 0 1,300 -0.0
26/10/2023
15.32
 1,429,800 16.23 16.23 15.10 2,200 500 0.0
25/10/2023
16.23
 703,200 16.14 16.39 16.04 0 200 -0.0
24/10/2023
16.14
 338,900 16.14 16.33 15.98 19,400 1,100 0.5
23/10/2023
16.14
 363,000 16.64 16.64 15.98 23,400 4,200 0.5
20/10/2023
16.64
 967,100 16.11 16.64 15.73 2,300 12,500 -0.3
19/10/2023
16.11
 818,100 16.36 16.36 15.73 1,600 0 0.0
18/10/2023
16.36
 1,377,400 16.17 16.61 15.23 4,200 0 0.1
17/10/2023
16.17
 575,100 16.92 17.21 16.17 12,800 0 0.3
16/10/2023
16.92
 580,400 17.37 17.37 16.92 200 7,500 -0.2
13/10/2023
17.37
 557,900 17.40 17.40 17.05 0 3,900 -0.1
12/10/2023
17.40
 734,400 17.24 17.65 17.24 5,500 200 0.1
11/10/2023
17.24
 408,800 17.15 17.27 17.11 0 0 0
10/10/2023
17.15
 975,600 16.89 17.52 16.99 7,600 0 0.2
09/10/2023
16.89
 707,100 16.67 17.18 16.74 0 0 0
06/10/2023
16.67
 645,900 16.42 16.92 16.42 3,900 300 0.1
05/10/2023
16.42
 950,100 17.27 17.43 16.42 600 0 0.0
04/10/2023
17.27
 696,500 17.21 17.37 16.86 400 0 0.0
03/10/2023
17.21
 1,324,100 17.74 17.74 16.58 100 7,300 -0.2
02/10/2023
17.74
 1,020,800 18.06 18.43 17.74 0 64,000 -1.8
29/09/2023
18.06
 1,203,300 18.03 18.18 17.55 800 117,600 -3.3
28/09/2023
18.03
 1,385,400 17.81 18.37 17.40 1,200 23,700 -0.6
27/09/2023
17.81
 1,736,300 16.92 17.81 16.04 64,900 16,300 1.3
26/09/2023
16.92
 1,164,800 17.55 17.84 16.80 125,100 400 3.4
25/09/2023
17.55
 1,963,200 18.84 18.88 17.55 1,700 29,000 -0.8
22/09/2023
18.84
 1,893,100 19.63 19.63 18.40 1,400 22,000 -0.6
21/09/2023
19.63
 1,793,400 19.85 20.23 19.50 1,000 0 0.0
20/09/2023
19.85
 1,561,200 19.38 20.01 19.35 16,700 0 0.5
19/09/2023
19.38
 1,327,900 19.25 19.57 18.88 44,000 0 1.3
18/09/2023
19.25
 1,794,800 20.13 20.42 19.22 0 0 0
15/09/2023
20.13
 798,900 20.29 20.61 19.95 10,000 13,800 -0.1
14/09/2023
20.29
 1,353,700 20.89 20.95 20.20 0 700 -0.0
13/09/2023
20.89
 2,822,100 20.39 21.08 20.35 0 64,400 -2.1

Chính sách bảo mật | Điều khoản sử dụng |