CTCP Container Việt Nam (vsc)

22.40
0.95
(4.43%)
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
(2024-04-19) 		2.05 10.57% 41,384,100 608,810 12.0
19.40
21.45
21.45
2 tháng
(2024-03-19) 		-0.35 -1.61% 143,463,200 834,210 15.5
19.40
23.55
21.45
3 tháng
(2024-02-19) 		-0.70 -3.16% 246,851,200 -614,780 -17.8
19.40
23.55
21.45
6 tháng
(2023-11-20) 		1.67 8.42% 376,801,500 743,120 7.5
18.57
23.55
21.45
12 tháng
(2023-05-24) 		3.77 21.34% 544,072,800 212,220 -9.0
15.89
23.80
21.45
24 tháng
(2022-05-30) 		-4.80 -18.29% 636,049,000 -3,173,237 -130.4
15.89
29.84
21.45
36 tháng
(2021-06-03) 		5.19 31.91% 768,215,600 -4,291,737 -162.9
15.89
29.84
21.45
60 tháng
(2019-06-14) 		12.73 145.99% 845,514,460 -17,037,108 -672.8
5.52
29.84
21.45
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
19.65
-0.03
 389,400 19.65 19.95 19.55 9,700 300 0.3
#102 14/12/2023
19.68
-0.41
 486,100 20.29 20.49 19.68 0 8,800 -0.3
#103 13/12/2023
20.09
-0.20
 2,200,600 20.63 20.70 20.09 300 8,000 -0.2
#104 12/12/2023
20.29
0.64
 1,592,100 19.61 20.43 19.61 200 4,600 -0.1
#105 11/12/2023
19.65
-0.17
 344,900 19.82 19.82 19.48 10,500 19,800 -0.3
#106 08/12/2023
19.82
-0.14
 639,500 19.95 19.95 19.61 15,600 12,900 0.1
#107 07/12/2023
19.95
0
 1,781,500 19.99 20.36 19.41 200 17,000 -0.5
#108 06/12/2023
19.95
0.68
 3,686,200 19.28 20.22 19.21 0 75,600 -2.2
#109 05/12/2023
19.28
0
 769,300 19.31 19.55 19.24 0 2,800 -0.1
#110 04/12/2023
19.28
0.54
 1,005,300 18.97 19.31 18.90 8,600 140,000 -3.7
#111 01/12/2023
18.74
0.14
 434,100 18.80 18.94 18.60 0 1,000 -0.0
#112 30/11/2023
18.60
-0.24
 525,100 18.94 19.07 18.60 200 29,400 -0.8
#113 29/11/2023
18.84
-0.07
 663,400 19.07 19.07 18.70 100 23,000 -0.6
#114 28/11/2023
18.90
0.10
 672,300 18.84 19.01 18.53 2,300 1,000 0.0
#115 27/11/2023
18.80
0.24
 1,613,700 18.63 19.14 18.63 200 15,000 -0.4
#116 24/11/2023
18.57
-0.17
 1,595,300 18.87 18.87 17.96 102,400 14,100 2.4
#117 23/11/2023
18.74
-1.39
 1,041,500 20.12 20.12 18.74 0 0 0
#118 22/11/2023
20.12
-0.03
 1,917,800 20.26 20.49 19.61 1,000 11,800 -0.3
#119 21/11/2023
20.16
0.37
 3,346,400 20.09 20.70 19.89 1,000 1,100 -0.0
#120 20/11/2023
19.78
0.57
 2,786,800 19.01 20.05 18.67 0 3,700 -0.1
#121 17/11/2023
19.21
0.37
 3,489,000 18.94 19.28 18.67 13,300 0 0.4
#122 16/11/2023
18.84
0.10
 1,386,800 18.63 19.14 18.60 0 0 0
#123 15/11/2023
18.74
0.14
 880,800 19.24 19.24 18.67 0 19,000 -0.5
#124 14/11/2023
18.60
0.30
 1,866,400 18.40 19.07 18.40 22,300 37,100 -0.4
#125 13/11/2023
18.30
0.27
 749,900 18.06 18.60 18.06 20,900 8,400 0.3
#126 10/11/2023
18.03
-0.07
 1,976,900 18.26 18.80 18.03 3,400 200,700 -5.4
#127 09/11/2023
18.09
1.18
 1,815,100 17.01 18.09 16.94 57,500 10,500 1.2
#128 08/11/2023
16.91
0.41
 652,000 16.50 17.01 16.44 19,600 2,200 0.4
#129 07/11/2023
16.50
-0.03
 356,100 16.50 16.84 16.37 0 7,500 -0.2
#130 06/11/2023
16.54
-0.10
 356,700 16.64 16.74 16.40 100 8,500 -0.2
#131 03/11/2023
16.64
-0.41
 351,200 17.04 17.04 16.57 0 77,700 -1.9
#132 02/11/2023
17.04
0.47
 748,700 16.57 17.11 16.30 24,100 1,300 0.6
#133 01/11/2023
16.57
0.68
 862,100 15.89 16.57 15.49 7,700 600 0.2
#134 31/10/2023
15.89
-0.88
 846,900 16.77 16.77 15.89 47,600 0 1.1
#135 30/10/2023
16.77
-0.07
 439,500 16.84 16.84 16.23 4,400 1,900 0.1
#136 27/10/2023
16.84
0.37
 1,109,000 16.47 16.84 15.83 0 1,300 -0.0
#137 26/10/2023
16.47
-0.98
 1,429,800 17.45 17.45 16.23 2,200 500 0.0
#138 25/10/2023
17.45
0.10
 703,200 17.35 17.62 17.25 0 200 -0.0
#139 24/10/2023
17.35
0
 338,900 17.35 17.55 17.18 19,400 1,100 0.5
#140 23/10/2023
17.35
-0.54
 363,000 17.89 17.89 17.18 23,400 4,200 0.5
#141 20/10/2023
17.89
0.57
 967,100 17.32 17.89 16.91 2,300 12,500 -0.3
#142 19/10/2023
17.32
-0.27
 818,100 17.59 17.59 16.91 1,600 0 0.0
#143 18/10/2023
17.59
0.20
 1,377,400 17.38 17.86 16.37 4,200 0 0.1
#144 17/10/2023
17.38
-0.81
 575,100 18.19 18.50 17.38 12,800 0 0.3
#145 16/10/2023
18.19
-0.47
 580,400 18.67 18.67 18.19 200 7,500 -0.2
#146 13/10/2023
18.67
-0.03
 557,900 18.70 18.70 18.33 0 3,900 -0.1
#147 12/10/2023
18.70
0.17
 734,400 18.53 18.97 18.53 5,500 200 0.1
#148 11/10/2023
18.53
0.10
 408,800 18.43 18.57 18.40 0 0 0
#149 10/10/2023
18.43
0.27
 975,600 18.16 18.84 18.26 7,600 0 0.2
#150 09/10/2023
18.16
0.24
 707,100 17.92 18.46 17.99 0 0 0
#151 06/10/2023
17.92
0.27
 645,900 17.65 18.19 17.65 3,900 300 0.1
#152 05/10/2023
17.65
-0.91
 950,100 18.57 18.74 17.65 600 0 0.0
#153 04/10/2023
18.57
0.07
 696,500 18.50 18.67 18.13 400 0 0.0
#154 03/10/2023
18.50
-0.57
 1,324,100 19.07 19.07 17.82 100 7,300 -0.2
#155 02/10/2023
19.07
-0.34
 1,020,800 19.41 19.82 19.07 0 64,000 -1.8
#156 29/09/2023
19.41
0.03
 1,203,300 19.38 19.55 18.87 800 117,600 -3.3
#157 28/09/2023
19.38
0.24
 1,385,400 19.14 19.75 18.70 1,200 23,700 -0.6
#158 27/09/2023
19.14
0.95
 1,736,300 18.19 19.14 17.25 64,900 16,300 1.3
#159 26/09/2023
18.19
-0.68
 1,164,800 18.87 19.18 18.06 125,100 400 3.4
#160 25/09/2023
18.87
-1.39
 1,963,200 20.26 20.29 18.87 1,700 29,000 -0.8
#161 22/09/2023
20.26
-0.85
 1,893,100 21.10 21.10 19.78 1,400 22,000 -0.6
#162 21/09/2023
21.10
-0.24
 1,793,400 21.34 21.75 20.97 1,000 0 0.0
#163 20/09/2023
21.34
0.51
 1,561,200 20.83 21.51 20.80 16,700 0 0.5
#164 19/09/2023
20.83
0.14
 1,327,900 20.70 21.04 20.29 44,000 0 1.3
#165 18/09/2023
20.70
-0.95
 1,794,800 21.64 21.95 20.66 0 0 0
#166 15/09/2023
21.64
-0.17
 798,900 21.81 22.15 21.44 10,000 13,800 -0.1
#167 14/09/2023
21.81
-0.64
 1,353,700 22.46 22.52 21.71 0 700 -0.0
#168 13/09/2023
22.46
0.54
 2,822,100 21.91 22.66 21.88 0 64,400 -2.1
#169 12/09/2023
21.91
0.34
 1,120,300 21.58 21.98 21.37 14,900 105,300 -2.9
#170 11/09/2023
21.58
-0.54
 1,876,900 22.12 22.32 21.58 3,200 0 0.1
#171 08/09/2023
22.12
0.81
 3,748,800 21.31 22.25 21.20 200 97,000 -3.1
#172 07/09/2023
21.31
0.71
 1,693,300 20.60 21.31 20.49 700 2,200 -0.0
#173 06/09/2023
20.60
-0.37
 1,122,200 20.97 20.97 20.56 4,000 18,100 -0.4
#174 05/09/2023
20.97
0.14
 1,161,900 20.83 21.34 20.83 0 18,800 -0.6
#175 31/08/2023
20.83
0.68
 1,167,000 20.16 20.90 20.29 20,900 1,600 0.6
#176 30/08/2023
20.16
0.64
 1,108,000 19.51 20.36 19.51 200 8,000 -0.2
#177 29/08/2023
19.51
0.03
 1,118,500 19.48 19.99 19.45 3,200 10,000 -0.2
#178 28/08/2023
19.48
-0.14
 669,600 19.61 19.85 19.45 500 49,200 -1.4
#179 25/08/2023
19.61
0.17
 744,000 19.45 19.99 19.38 0 43,200 -1.3
#180 24/08/2023
19.45
0.03
 455,000 19.41 19.61 19.28 16,900 23,300 -0.2
#181 23/08/2023
19.41
0
 428,000 19.41 19.61 19.38 12,300 19,200 -0.2
#182 22/08/2023
19.41
-0.20
 796,000 19.61 19.68 18.80 16,900 16,500 0.0
#183 21/08/2023
19.61
0.62
 750,100 19.00 19.75 18.87 102,100 1,700 2.8
#184 18/08/2023
19.00
-1.41
 2,766,000 20.41 20.41 19.00 25,600 20,200 0.1
#185 17/08/2023
20.41
-0.80
 2,298,800 21.21 21.27 20.41 11,800 335,700 -11.0
#186 16/08/2023
21.21
-0.55
 1,589,300 21.77 21.77 21.21 200 56,700 -2.0
#187 15/08/2023
21.77
0.15
 2,011,100 21.61 22.01 21.55 57,600 0 2.0
#188 14/08/2023
21.61
0.49
 1,788,800 21.12 21.61 21.09 30,700 0 1.1
#189 11/08/2023
21.12
-0.52
 1,505,800 21.64 21.77 21.09 27,300 0 0.9
#190 10/08/2023
21.64
-0.58
 2,523,400 22.23 22.23 21.40 20,000 500 0.7
#191 09/08/2023
22.23
-0.22
 1,794,300 22.44 22.69 21.86 100 200 -0.0
#192 08/08/2023
22.44
0
 3,699,600 22.44 22.87 22.14 0 6,000 -0.2
#193 07/08/2023
22.44
0.71
 3,342,400 21.74 22.50 21.86 24,800 39,300 -0.5
#194 04/08/2023
21.74
0.31
 1,689,500 21.43 21.89 21.37 1,000 38,700 -1.3
#195 03/08/2023
21.43
0.34
 1,214,900 21.09 21.80 20.94 0 0 0
#196 02/08/2023
21.09
0.28
 787,200 20.81 21.27 20.54 1,000 50,000 -1.7
#197 01/08/2023
20.81
-0.40
 1,434,900 21.21 21.40 20.57 200 245,600 -8.4
#198 31/07/2023
21.21
0.12
 785,700 21.09 21.49 21.06 0 38,200 -1.3
#199 28/07/2023
21.09
-0.22
 1,075,200 21.31 21.52 21.06 0 1,800 -0.1
#200 27/07/2023
21.31
-0.52
 1,781,300 21.83 22.01 21.21 20,200 0 0.7

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc