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
(2024-10-22) 		-1 -5.92% 80,693,500 -161,594 -2.4
15.70
17.90
15.90
2 tháng
(2024-09-23) 		-1.30 -7.56% 122,598,800 -325,794 -5.2
15.70
17.90
15.90
3 tháng
(2024-08-23) 		-1.77 -10.04% 165,732,800 -2,405,994 -42.9
15.70
17.90
15.90
6 tháng
(2024-05-27) 		-3.54 -18.22% 546,008,800 -1,896,852 -37.7
15.70
22.05
15.90
12 tháng
(2023-11-27) 		-1.59 -9.10% 947,648,900 -717,642 -20.9
15.70
22.05
15.90
24 tháng
(2022-12-02) 		-2.43 -13.27% 1,149,058,200 -2,733,218 -84.4
14.79
22.14
15.90
36 tháng
(2021-12-07) 		-5.99 -27.37% 1,309,122,500 -7,257,499 -276.8
14.79
27.76
15.90
60 tháng
(2019-12-18) 		9.04 131.78% 1,409,771,710 -15,755,044 -625.1
5.14
27.76
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2022
23.08
 397,800 23.16 23.16 21.88 2,600 46,700 -1.8
30/06/2022
23.16
 238,700 23.47 24.00 23.16 0 23,800 -1.0
29/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
29/06/2022
23.47
 322,600 22.25 23.69 22.52 2,300 66,600 -2.6
28/06/2022
22.25
 821,300 22.70 22.95 22.17 9,800 16,700 -0.3
27/06/2022
22.70
 302,500 22.40 23.16 22.50 37,800 16,500 1.0
24/06/2022
22.40
 254,800 22.90 23.41 22.40 27,400 56,900 -1.3
23/06/2022
22.90
 414,900 21.46 22.90 21.44 28,000 25,000 0.1
22/06/2022
21.46
 1,142,700 23.05 23.71 21.46 11,000 52,000 -1.7
21/06/2022
23.05
 709,200 24.02 24.75 22.83 41,900 29,600 0.6
20/06/2022
24.02
 735,900 25.38 25.78 24.02 15,400 69,800 -2.7
17/06/2022
25.38
 692,400 24.62 25.53 23.56 17,300 18,200 -0.0
16/06/2022
24.62
 800,500 23.16 24.77 23.51 77,300 84,100 -0.3
15/06/2022
23.16
 1,049,600 24.12 24.27 22.47 62,100 30,800 1.4
14/06/2022
24.12
 937,800 24.04 24.42 22.80 61,400 7,300 2.6
13/06/2022
24.04
 816,000 25.84 25.84 24.04 34,300 11,600 1.1
10/06/2022
25.84
 1,075,600 27.76 27.76 25.84 21,200 13,500 0.4
09/06/2022
27.76
 1,658,400 26.54 27.81 25.89 33,200 48,000 -0.8
08/06/2022
26.54
 1,108,300 27.15 27.81 26.54 10,300 9,500 0.0
07/06/2022
27.15
 1,902,500 26.75 27.20 25.89 5,400 89,100 -4.5
06/06/2022
26.75
 1,986,600 25.78 27.30 25.53 20,200 58,500 -2.0
03/06/2022
25.78
 1,221,700 25.03 26.29 24.67 1,600 50,700 -2.5
02/06/2022
25.03
 747,500 25.23 25.33 24.77 2,900 59,900 -2.8
01/06/2022
25.23
 1,043,500 24.02 25.28 23.46 51,700 7,300 2.2
31/05/2022
24.02
 708,900 24.42 24.77 23.96 2,900 3,800 -0.0
30/05/2022
24.42
 551,800 24.24 25.03 24.02 40,000 51,200 -0.5
27/05/2022
24.24
 893,300 23.71 25.00 23.33 2,100 38,600 -1.8
26/05/2022
23.71
 577,900 23.38 24.17 23.36 200 66,200 -3.1
25/05/2022
23.38
 757,200 21.87 23.38 22.02 3,200 16,100 -0.6
24/05/2022
21.87
 398,000 21.77 22.02 21.39 25,900 8,800 0.7
23/05/2022
21.77
 622,300 22.27 22.65 21.39 1,900 195,800 -8.3
20/05/2022
22.27
 581,700 22.50 22.95 22.14 6,400 78,700 -3.2
19/05/2022
22.50
 1,503,100 21.89 23.26 21.28 2,500 182,000 -8.0
18/05/2022
21.89
 926,800 22.12 23.23 21.39 21,100 133,200 -4.9
17/05/2022
22.12
 995,000 20.93 22.14 19.57 82,300 63,200 0.8
16/05/2022
20.93
 1,540,200 22.37 23.08 20.88 47,500 9,100 1.6
13/05/2022
22.37
 2,171,100 24.04 24.22 22.37 65,700 82,400 -0.8
12/05/2022
24.04
 1,723,900 25.84 26.29 24.04 23,900 189,300 -8.2
11/05/2022
25.84
 637,300 25.99 26.19 25.15 18,000 24,500 -0.3
10/05/2022
25.99
 1,737,400 24.80 25.99 23.10 38,700 145,200 -5.5
09/05/2022
24.80
 2,913,300 26.64 26.64 24.80 124,200 121,200 0.1
06/05/2022
26.64
 1,741,100 26.49 27.50 25.28 48,900 28,500 1.1
05/05/2022
26.49
 1,582,100 26.29 26.95 25.38 23,100 257,500 -12.0
04/05/2022
26.29
 3,362,000 24.60 26.29 24.77 162,800 45,100 6.1
29/04/2022
24.60
 2,282,700 23.66 24.87 23.48 84,000 15,500 3.3
28/04/2022
23.66
 1,180,900 23.08 24.17 22.83 24,900 67,600 -2.0
27/04/2022
23.08
 718,100 22.80 23.26 21.77 13,000 69,000 -2.5
26/04/2022
22.80
 1,776,000 22.25 22.90 20.70 43,900 165,600 -5.2
25/04/2022
22.25
 1,632,400 23.91 23.91 22.25 42,000 94,600 -2.3
22/04/2022
23.91
 3,023,900 23.91 24.22 22.50 11,500 94,400 -3.8
21/04/2022
23.91
 1,483,600 23.76 24.50 23.16 73,800 57,900 0.8
20/04/2022
23.76
 1,706,800 23.81 24.72 23.41 41,600 73,800 -1.6
19/04/2022
23.81
 2,826,700 23.36 24.82 23.26 65,200 94,500 -1.4
18/04/2022
23.36
 1,511,400 22.42 23.48 22.32 79,300 43,600 1.6
15/04/2022
22.42
 831,300 22.17 22.52 21.23 28,000 15,500 0.5
14/04/2022
22.17
 905,200 21.82 22.47 21.79 109,900 600 4.8
13/04/2022
21.82
 427,000 21.26 21.94 21.26 9,800 14,000 -0.2
12/04/2022
21.26
 564,000 21.23 21.84 21.03 40,500 38,300 0.1
08/04/2022
21.23
 930,600 21.99 22.22 21.23 57,200 34,800 1.0
07/04/2022
21.99
 1,470,300 22.75 23.00 21.99 53,000 56,700 -0.2
06/04/2022
22.75
 1,084,500 23.26 23.51 22.75 40,500 31,000 0.4
05/04/2022
23.26
 795,900 23.38 23.91 23.23 13,400 6,800 0.3
04/04/2022
23.38
 855,700 23.38 23.71 23.21 39,900 15,600 1.1
01/04/2022
23.38
 1,097,800 23.28 23.48 22.80 43,500 53,000 -0.4
31/03/2022
23.28
 628,000 23.43 23.74 23.23 29,700 5,400 1.1
30/03/2022
23.43
 1,744,000 23.86 24.52 23.05 28,700 24,000 0.2
29/03/2022
23.86
 2,027,800 23.05 24.02 23.10 44,300 6,600 1.8
28/03/2022
23.05
 805,200 22.78 23.46 22.73 26,700 17,800 0.4
25/03/2022
22.78
 824,500 22.73 23.26 22.60 2,100 4,400 -0.1
24/03/2022
22.73
 959,900 22.50 23.00 22.35 5,100 85,400 -3.6
23/03/2022
22.50
 737,800 22.40 23.26 22.37 3,200 25,800 -1.0
22/03/2022
22.40
 955,700 22.65 22.75 22.37 7,500 400 0.3
21/03/2022
22.65
 650,600 22.75 22.90 22.25 22,700 73,200 -2.2
18/03/2022
22.75
 800,700 22.50 23.08 22.55 36,600 58,400 -1.0
17/03/2022
22.50
 906,300 22.60 22.60 22.19 13,800 349,800 -14.8
16/03/2022
22.60
 725,500 22.25 23.00 22.25 43,600 16,200 1.2
15/03/2022
22.25
 857,000 22.50 22.75 22.02 27,800 61,900 -1.5
14/03/2022
22.50
 1,911,500 24.12 24.12 22.50 24,900 87,500 -2.9
11/03/2022
24.12
 1,195,900 23.91 24.57 23.61 11,200 24,000 -0.6
10/03/2022
23.91
 1,361,500 24.12 24.67 23.74 16,100 89,600 -3.5
09/03/2022
24.12
 3,227,100 22.55 24.12 21.74 22,200 53,800 -1.4
08/03/2022
22.55
 1,340,800 23.05 23.05 22.55 4,300 90,700 -3.9
07/03/2022
23.05
 2,156,100 22.50 23.33 22.09 4,400 321,900 -14.3
04/03/2022
22.50
 3,214,200 22.45 23.26 22.35 3,600 224,100 -9.9
03/03/2022
22.45
 969,200 20.98 22.45 21.03 1,000 15,500 -0.6
02/03/2022
20.98
 208,900 21.21 21.21 20.73 300 1,200 -0.0
01/03/2022
21.21
 166,300 21.39 21.39 21.08 2,300 300 0.1
28/02/2022
21.39
 147,200 21.41 21.41 21.23 4,500 15,500 -0.5
25/02/2022
21.41
 198,100 20.88 21.64 21.01 11,200 0 0.5
24/02/2022
20.88
 301,500 21.71 21.71 20.73 7,100 35,100 -1.2
23/02/2022
21.71
 226,300 21.46 21.89 21.26 5,700 0 0.2
22/02/2022
21.46
 251,800 21.74 21.74 21.03 2,500 0 0.1
21/02/2022
21.74
 162,200 21.74 21.99 21.23 0 39,700 -1.7
18/02/2022
21.74
 575,600 21.59 22.09 20.98 700 255,300 -10.8
17/02/2022
21.59
 705,300 20.58 21.74 20.53 8,500 244,700 -9.9
16/02/2022
20.58
 48,900 20.58 20.78 20.50 0 6,100 -0.2
15/02/2022
20.58
 54,700 20.58 20.65 20.27 0 14,500 -0.6
14/02/2022
20.58
 152,100 20.60 20.98 20.43 700 72,700 -3.0
11/02/2022
20.60
 80,000 20.83 20.83 20.55 5,000 5,500 -0.0
10/02/2022
20.83
 124,500 20.88 21.23 20.27 12,100 34,600 -0.9
09/02/2022
20.88
 76,900 20.98 21.18 20.63 18,100 22,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |