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)
25/06/2012
2.59
 28,360 2.68 2.68 2.57 0 0 0
22/06/2012
2.68
 15,600 2.62 2.68 2.59 0 0 0
21/06/2012
2.62
 8,550 2.68 2.68 2.61 0 1,550 -0.1
20/06/2012
2.68
 4,210 2.65 2.68 2.61 0 0 0
19/06/2012
2.65
 14,010 2.71 2.71 2.64 0 0 0
18/06/2012
2.71
 16,710 2.68 2.74 2.67 0 0 0
15/06/2012
2.68
 4,630 2.62 2.68 2.63 0 0 0
14/06/2012
2.62
 3,120 2.61 2.64 2.53 0 0 0
13/06/2012
2.61
 10 2.57 2.61 2.61 0 0 0
12/06/2012
2.57
 1,470 2.67 2.67 2.56 0 0 0
11/06/2012
2.67
 8,820 2.60 2.68 2.53 0 0 0
08/06/2012
2.60
 28,680 2.58 2.61 2.57 0 0 0
07/06/2012
2.58
 16,020 2.53 2.63 2.57 0 0 0
06/06/2012
2.53
 880 2.55 2.57 2.45 0 0 0
05/06/2012
2.55
 4,030 2.45 2.55 2.38 0 0 0
04/06/2012
2.45
 35,380 2.57 2.57 2.44 0 0 0
01/06/2012
2.57
 5,630 2.53 2.57 2.50 0 0 0
31/05/2012
2.53
 19,490 2.64 2.64 2.53 0 0 0
30/05/2012
2.64
 11,090 2.64 2.64 2.54 0 0 0
29/05/2012
2.64
 41,450 2.61 2.64 2.51 0 0 0
28/05/2012
2.61
 55,540 2.69 2.80 2.61 0 0 0
25/05/2012
2.69
 103,190 2.57 2.69 2.57 0 0 0
24/05/2012
2.57
 13,740 2.65 2.76 2.54 0 0 0
23/05/2012
2.65
 24,580 2.79 2.87 2.65 0 0 0
22/05/2012
2.79
 41,300 2.66 2.79 2.61 0 0 0
21/05/2012
2.66
 238,860 2.53 2.66 2.42 0 0 0
18/05/2012
2.53
 99,980 2.79 2.79 2.53 0 1,000 -0.0
17/05/2012
2.79
 36,740 2.79 2.99 2.77 0 0 0
16/05/2012
2.79
 29,380 2.91 2.99 2.77 0 0 0
15/05/2012
2.91
 66,950 3.04 3.17 2.89 0 0 0
14/05/2012
3.04
 103,120 3.20 3.20 3.04 0 0 0
11/05/2012
3.20
 86,860 3.21 3.22 3.09 0 0 0
10/05/2012
3.21
 154,610 3.21 3.32 3.09 0 0 0
09/05/2012
3.21
 169,940 3.06 3.21 3.12 0 1,120 -0.0
08/05/2012
3.06
 162,580 2.92 3.06 2.92 0 0 0
07/05/2012
2.92
 73,310 2.81 2.94 2.79 0 0 0
04/05/2012
2.81
 52,560 2.70 2.83 2.70 0 0 0
03/05/2012
2.70
 28,380 2.83 2.83 2.70 0 0 0
02/05/2012
2.83
 27,590 2.82 2.92 2.74 0 0 0
27/04/2012
2.82
 113,660 2.68 2.82 2.72 0 0 0
26/04/2012
2.68
 107,680 2.56 2.68 2.61 0 0 0
25/04/2012
2.56
 34,530 2.44 2.56 2.43 0 0 0
24/04/2012
2.44
 19,970 2.41 2.44 2.35 0 400 -0.0
23/04/2012
2.41
 25,990 2.45 2.48 2.37 0 0 0
20/04/2012
2.45
 3,550 2.42 2.45 2.34 0 0 0
19/04/2012
2.42
 17,310 2.47 2.51 2.37 0 0 0
18/04/2012
2.47
 89,140 2.36 2.47 2.37 0 1,000 -0.0
17/04/2012
2.36
 100,500 2.25 2.36 2.25 0 1,720 -0.1
16/04/2012
2.25
 19,320 2.24 2.27 2.23 0 0 0
13/04/2012
2.24
 6,090 2.26 2.26 2.22 0 0 0
12/04/2012
2.26
 14,990 2.26 2.31 2.21 0 1,000 -0.0
11/04/2012
2.26
 20,530 2.21 2.29 2.22 0 1,400 -0.0
10/04/2012
2.21
 34,260 2.20 2.23 2.21 0 0 0
09/04/2012
2.20
 15,060 2.20 2.26 2.20 0 0 0
06/04/2012
2.20
 13,790 2.21 2.22 2.20 0 0 0
05/04/2012
2.21
 15,620 2.21 2.21 2.19 0 0 0
04/04/2012
2.21
 30,420 2.24 2.24 2.21 0 0 0
03/04/2012
2.24
 27,050 2.25 2.26 2.21 0 0 0
30/03/2012
2.25
 24,280 2.25 2.25 2.21 0 0 0
29/03/2012
2.25
 24,240 2.26 2.26 2.23 0 0 0
28/03/2012
2.26
 66,000 2.26 2.26 2.26 0 0 0
27/03/2012
2.26
 9,060 2.32 2.33 2.26 0 0 0
26/03/2012
2.32
 95,960 2.23 2.34 2.23 0 0 0
23/03/2012
2.23
 51,550 2.25 2.27 2.23 0 0 0
22/03/2012
2.25
 21,660 2.29 2.29 2.23 0 0 0
21/03/2012
2.29
 16,810 2.28 2.29 2.26 0 0 0
20/03/2012
2.28
 6,000 2.22 2.28 2.21 0 0 0
19/03/2012
2.22
 26,000 2.25 2.25 2.22 0 0 0
16/03/2012
2.25
 29,120 2.27 2.33 2.21 0 0 0
15/03/2012
2.27
 16,400 2.23 2.27 2.23 0 0 0
14/03/2012
2.23
 4,930 2.23 2.32 2.23 0 0 0
13/03/2012
2.23
 17,830 2.21 2.23 2.21 0 0 0
12/03/2012
2.21
 0 2.23 2.21 2.21 0 0 0
09/03/2012
2.23
 16,170 2.28 2.29 2.21 0 0 0
08/03/2012
2.28
 3,510 2.34 2.37 2.28 0 0 0
07/03/2012
2.34
 6,970 2.37 2.37 2.30 0 0 0
06/03/2012
2.37
 14,520 2.45 2.45 2.36 0 0 0
05/03/2012
2.45
 13,210 2.34 2.45 2.36 0 0 0
02/03/2012
2.34
 4,830 2.31 2.34 2.32 0 0 0
01/03/2012
2.31
 750 2.34 2.37 2.29 0 0 0
29/02/2012
2.34
 9,070 2.29 2.40 2.33 0 0 0
28/02/2012
2.29
 3,850 2.41 2.41 2.29 0 0 0
27/02/2012
2.41
 9,730 2.34 2.41 2.37 0 0 0
24/02/2012
2.34
 3,200 2.34 2.39 2.29 0 0 0
23/02/2012
2.34
 730 2.31 2.34 2.25 0 0 0
22/02/2012
2.31
 240 2.27 2.34 2.19 0 0 0
21/02/2012
2.27
 4,380 2.29 2.30 2.27 0 1,320 -0.0
20/02/2012
2.29
 5,620 2.24 2.31 2.21 0 0 0
17/02/2012
2.24
 7,400 2.19 2.25 2.24 0 0 0
16/02/2012
2.19
 3,910 2.19 2.24 2.19 0 0 0
15/02/2012
2.19
 1,700 2.25 2.25 2.19 0 0 0
14/02/2012
2.25
 1,000 2.21 2.25 2.24 0 0 0
13/02/2012
2.21
 620 2.23 2.25 2.21 0 0 0
10/02/2012
2.23
 28,190 2.24 2.25 2.22 0 0 0
09/02/2012
2.24
 8,910 2.23 2.25 2.21 0 0 0
08/02/2012
2.23
 600 2.22 2.31 2.22 0 20 -0.0
07/02/2012
2.22
 130 2.22 2.22 2.21 0 0 0
06/02/2012
2.22
 3,000 2.15 2.22 2.15 0 0 0
03/02/2012
2.15
 2,870 2.21 2.21 2.15 0 0 0
02/02/2012
2.21
 3,350 2.14 2.21 2.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |