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)
13/11/2012
2.49
 40,590 2.49 2.49 2.49 0 0 0
12/11/2012
2.49
 44,180 2.49 2.49 2.46 0 0 0
09/11/2012
2.49
 18,400 2.49 2.49 2.49 0 620 -0.0
08/11/2012
2.49
 53,430 2.49 2.50 2.49 0 0 0
07/11/2012
2.49
 12,620 2.49 2.49 2.48 0 0 0
06/11/2012
2.49
 32,710 2.49 2.49 2.48 0 10 -0.0
05/11/2012
2.49
 2,400 2.39 2.49 2.45 0 0 0
02/11/2012
2.39
 126,880 2.40 2.48 2.33 0 0 0
01/11/2012
2.40
 44,400 2.49 2.49 2.40 0 0 0
31/10/2012
2.49
 17,670 2.49 2.49 2.48 0 0 0
30/10/2012
2.49
 61,720 2.49 2.50 2.46 0 0 0
29/10/2012
2.49
 53,420 2.61 2.61 2.49 0 0 0
26/10/2012
2.61
 24,180 2.57 2.61 2.53 0 0 0
25/10/2012
2.57
 17,430 2.49 2.57 2.49 0 0 0
24/10/2012
2.49
 6,020 2.50 2.53 2.45 0 0 0
23/10/2012
2.50
 5,040 2.46 2.51 2.45 0 0 0
22/10/2012
2.46
 7,280 2.45 2.49 2.43 0 0 0
19/10/2012
2.45
 13,190 2.41 2.45 2.41 0 0 0
18/10/2012
2.41
 7,550 2.35 2.41 2.37 0 0 0
17/10/2012
2.35
 3,180 2.41 2.41 2.35 0 0 0
16/10/2012
2.41
 1,720 2.37 2.42 2.38 0 0 0
15/10/2012
2.37
 4,610 2.40 2.41 2.37 0 0 0
12/10/2012
2.40
 3,000 2.39 2.40 2.38 0 0 0
11/10/2012
2.39
 1,560 2.38 2.39 2.37 0 0 0
10/10/2012
2.38
 5,570 2.37 2.38 2.34 0 0 0
09/10/2012
2.37
 1,160 2.37 2.38 2.37 0 0 0
08/10/2012
2.37
 5,080 2.37 2.41 2.37 0 0 0
05/10/2012
2.37
 4,030 2.37 2.37 2.33 0 0 0
04/10/2012
2.37
 4,330 2.40 2.40 2.33 0 0 0
03/10/2012
2.40
 60 2.33 2.40 2.40 0 0 0
02/10/2012
2.33
 4,040 2.37 2.38 2.33 0 0 0
01/10/2012
2.37
 610 2.37 2.37 2.36 0 0 0
28/09/2012
2.37
 5,990 2.37 2.38 2.34 0 0 0
27/09/2012
2.37
 1,870 2.37 2.44 2.32 0 0 0
26/09/2012
2.37
 1,450 2.38 2.41 2.37 0 0 0
25/09/2012
2.38
 6,340 2.37 2.38 2.34 0 0 0
24/09/2012
2.37
 11,050 2.38 2.38 2.36 0 0 0
21/09/2012
2.38
 1,700 2.37 2.41 2.38 0 0 0
20/09/2012
2.37
 8,110 2.37 2.45 2.29 0 0 0
19/09/2012
2.37
 254,640 2.46 2.53 2.37 0 0 0
18/09/2012
2.46
 16,260 2.57 2.59 2.46 0 0 0
17/09/2012
2.57
 9,820 2.51 2.59 2.53 0 0 0
14/09/2012
2.51
 4,450 2.51 2.58 2.50 0 0 0
13/09/2012
2.51
 1,000 2.57 2.57 2.51 0 0 0
12/09/2012
2.57
 1,280 2.53 2.57 2.53 0 0 0
11/09/2012
2.53
 6,370 2.52 2.53 2.49 0 0 0
10/09/2012
2.52
 4,140 2.59 2.59 2.50 0 0 0
07/09/2012
2.59
 2,010 2.61 2.61 2.53 0 0 0
06/09/2012
2.61
 0 2.61 2.61 2.61 0 0 0
05/09/2012
2.61
 4,370 2.64 2.64 2.56 0 0 0
04/09/2012
2.64
 6,460 2.55 2.68 2.55 0 0 0
31/08/2012
2.55
 2,000 2.60 2.64 2.54 0 0 0
30/08/2012
2.60
 14,110 2.55 2.60 2.54 0 0 0
29/08/2012
2.55
 10,220 2.57 2.61 2.53 0 0 0
28/08/2012
2.57
 730 2.53 2.57 2.47 0 10 -0.0
27/08/2012
2.53
 8,900 2.57 2.57 2.49 0 0 0
24/08/2012
2.57
 24,470 2.55 2.61 2.42 0 0 0
23/08/2012
2.55
 23,250 2.68 2.68 2.55 0 0 0
22/08/2012
2.68
 3,630 2.63 2.71 2.50 0 0 0
21/08/2012
2.63
 18,890 2.76 2.80 2.63 0 0 0
20/08/2012
2.76
 47,100 2.76 2.77 2.75 0 0 0
17/08/2012
2.76
 36,300 2.76 2.79 2.76 0 0 0
16/08/2012
2.76
 10,690 2.76 2.80 2.75 0 0 0
15/08/2012
2.76
 7,190 2.75 2.76 2.74 0 0 0
14/08/2012
2.75
 11,600 2.76 2.80 2.75 0 400 -0.0
13/08/2012
2.76
 6,860 2.72 2.82 2.73 0 0 0
10/08/2012
2.72
 8,920 2.77 2.82 2.72 0 0 0
09/08/2012
2.77
 53,960 2.76 2.81 2.68 0 0 0
08/08/2012
2.76
 57,330 2.74 2.78 2.74 0 0 0
07/08/2012
2.74
 2,220 2.78 2.79 2.74 0 0 0
06/08/2012
2.78
 13,150 2.76 2.78 2.71 0 9,000 -0.3
03/08/2012
2.76
 10,490 2.76 2.78 2.76 0 0 0
02/08/2012
2.76
 8,300 2.74 2.78 2.75 0 0 0
01/08/2012
2.74
 9,010 2.72 2.74 2.71 0 0 0
31/07/2012
2.72
 7,640 2.76 2.87 2.72 0 0 0
30/07/2012
2.76
 6,990 2.75 2.76 2.74 0 0 0
27/07/2012
2.75
 5,110 2.76 2.84 2.73 0 0 0
26/07/2012
2.76
 3,030 2.76 2.76 2.74 0 0 0
25/07/2012
2.76
 3,840 2.79 2.79 2.72 0 0 0
24/07/2012
2.79
 12,020 2.78 2.79 2.72 0 0 0
23/07/2012
2.78
 4,440 2.77 2.80 2.78 0 0 0
20/07/2012
2.77
 44,620 2.72 2.84 2.73 0 0 0
19/07/2012
2.72
 5,610 2.72 2.78 2.70 0 0 0
18/07/2012
2.72
 6,260 2.70 2.76 2.69 0 0 0
17/07/2012
2.70
 8,350 2.68 2.72 2.68 0 0 0
16/07/2012
2.68
 17,030 2.68 2.70 2.68 0 0 0
13/07/2012
2.68
 38,320 2.68 2.72 2.67 0 0 0
12/07/2012
2.68
 26,800 2.68 2.68 2.68 0 0 0
11/07/2012
2.68
 8,310 2.68 2.68 2.67 0 0 0
10/07/2012
2.68
 5,600 2.64 2.68 2.64 0 0 0
09/07/2012
2.64
 3,500 2.69 2.69 2.64 0 0 0
06/07/2012
2.69
 3,750 2.66 2.70 2.67 0 0 0
05/07/2012
2.66
 6,910 2.64 2.68 2.64 0 0 0
04/07/2012
2.64
 23,670 2.62 2.67 2.64 0 280 -0.0
03/07/2012
2.62
 69,300 2.64 2.65 2.58 0 0 0
02/07/2012
2.64
 17,020 2.64 2.65 2.60 0 0 0
29/06/2012
2.64
 21,740 2.57 2.64 2.57 0 0 0
28/06/2012
2.57
 6,400 2.57 2.57 2.53 0 200 -0.0
27/06/2012
2.57
 15,300 2.59 2.59 2.57 0 0 0
26/06/2012
2.59
 0 2.59 2.59 2.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |