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)
#201 26/07/2023
21.83
-0.55
 1,897,200 22.38 22.57 21.80 38,700 0 1.4
#202 25/07/2023
22.38
0.06
 2,239,400 22.32 22.75 22.14 0 16,100 -0.6
#203 24/07/2023
22.32
0.40
 1,966,900 21.92 22.32 21.83 18,300 12,200 0.2
#204 21/07/2023
21.92
-0.15
 858,400 22.07 22.23 21.67 32,900 26,000 0.2
#205 20/07/2023
22.07
-0.43
 2,274,800 22.50 22.69 21.52 80,300 88,600 -0.3
#206 19/07/2023
22.50
0.22
 1,820,900 22.29 22.63 21.98 37,600 2,700 1.3
#207 18/07/2023
22.29
-0.52
 1,463,300 22.81 23.03 22.10 33,300 4,000 1.1
#208 17/07/2023
22.81
0.52
 1,762,900 22.29 22.90 22.29 65,800 55,000 0.4
#209 14/07/2023
22.29
-0.49
 1,922,600 22.78 22.93 22.14 128,700 2,000 4.6
#210 13/07/2023
22.78
0.03
 796,400 22.75 23.00 22.44 8,900 0 0.3
#211 12/07/2023
22.75
-0.77
 1,536,000 23.52 23.67 22.69 98,800 11,800 3.3
#212 11/07/2023
23.52
-0.28
 1,842,700 23.80 23.86 23.12 55,700 100 2.1
#213 10/07/2023
23.80
0.12
 1,445,000 23.67 23.92 23.30 1,100 5,000 -0.2
#214 07/07/2023
23.67
0.74
 2,675,500 22.93 23.67 22.14 56,700 8,500 1.8
#215 06/07/2023
22.93
-0.43
 1,657,900 23.37 23.52 22.35 50,000 55,000 -0.2
#216 05/07/2023
23.37
0.74
 2,101,800 22.63 23.49 22.97 0 15,300 -0.6
#217 04/07/2023
22.63
0.74
 2,552,200 21.89 22.97 21.77 5,000 19,800 -0.5
#218 03/07/2023
21.89
0.03
 485,600 21.86 22.07 21.58 4,400 2,200 0.1
#219 30/06/2023
21.86
0.15
 550,400 21.71 21.95 21.55 8,500 0 0.3
#220 29/06/2023
21.71
-0.12
 779,400 21.83 22.10 21.52 52,000 11,900 1.4
#221 28/06/2023
21.83
0.31
 1,950,500 21.52 22.44 21.37 0 14,500 -0.5
#222 27/06/2023
21.52
-0.46
 1,084,800 21.98 22.35 21.46 2,100 6,100 -0.1
#223 26/06/2023
21.98
0.49
 1,784,300 21.49 22.26 21.37 9,500 75,000 -2.3
#224 23/06/2023
21.49
0.95
 2,843,600 20.54 21.71 20.60 28,800 1,200 0.9
#225 22/06/2023
20.54
0.25
 1,025,800 20.29 20.78 20.14 1,600 0 0.1
#226 21/06/2023
20.29
-0.18
 1,602,100 20.48 20.97 20.05 5,100 17,700 -0.4
#227 20/06/2023
20.48
0.06
 551,300 20.41 20.75 20.29 3,300 7,000 -0.1
#228 19/06/2023
20.41
0.49
 1,471,200 19.92 20.60 20.11 1,800 800 0.0
#229 16/06/2023
19.92
-0.09
 1,560,800 20.01 20.38 19.74 27,500 0 0.9
#230 15/06/2023
20.01
0.43
 2,869,000 19.58 20.60 19.68 3,000 4,700 -0.1
#231 14/06/2023
19.58
1.14
 6,126,700 18.45 19.74 18.75 43,200 2,300 1.3
#232 13/06/2023
18.45
0.68
 879,000 17.77 18.66 17.80 7,400 0 0.2
#233 12/06/2023
17.77
0.03
 334,400 17.74 17.89 17.71 13,300 0 0.4
#234 09/06/2023
17.74
0.22
 211,500 17.52 17.83 17.52 0 1,500 -0.0
#235 08/06/2023
17.52
-0.61
 453,000 18.14 18.17 17.52 1,900 0 0.1
#236 07/06/2023
18.14
-0.12
 315,800 18.26 18.32 18.05 0 0 0
#237 06/06/2023
18.26
0
 248,100 18.26 18.57 18.23 2,700 0 0.1
#238 05/06/2023
18.26
0.31
 888,800 17.95 18.66 17.95 15,200 0 0.5
#239 02/06/2023
17.95
0
 450,000 17.95 18.14 17.83 21,500 300 0.6
#240 01/06/2023
17.95
-0.09
 476,800 18.05 18.29 17.95 2,400 0 0.1
#241 31/05/2023
18.05
0.15
 1,092,500 17.89 18.42 17.62 8,300 400 0.2
#242 30/05/2023
17.89
0.68
 1,399,000 17.22 17.92 17.12 11,100 20,000 -0.3
#243 29/05/2023
17.22
0
 167,800 17.22 17.34 17.16 0 0 0
#244 26/05/2023
17.22
-0.40
 235,500 17.62 17.62 17.19 0 100 -0.0
#245 25/05/2023
17.62
-0.06
 332,300 17.68 17.68 17.09 600 5,000 -0.1
#246 24/05/2023
17.68
0.55
 380,200 17.12 17.68 16.91 0 200 -0.0
#247 23/05/2023
17.12
0.28
 159,000 16.85 17.12 16.79 0 3,400 -0.1
#248 22/05/2023
16.85
-0.12
 75,300 16.97 16.97 16.72 0 800 -0.0
#249 19/05/2023
16.97
-0.12
 61,200 17.09 17.09 16.82 300 0 0.0
#250 18/05/2023
17.09
0.22
 253,300 16.88 17.09 16.76 3,200 0 0.1
#251 17/05/2023
16.88
-0.18
 74,500 17.06 17.06 16.85 0 300 -0.0
#252 16/05/2023
17.06
-0.06
 109,600 17.12 17.12 16.79 800 0 0.0
#253 15/05/2023
17.12
0
 353,600 17.12 17.16 16.63 0 500 -0.0
#254 12/05/2023
17.12
-0.06
 116,200 17.19 17.19 17.03 600 0 0.0
#255 11/05/2023
17.19
-0.03
 158,700 17.22 17.22 17.03 0 0 0
#256 10/05/2023
17.22
0
 289,000 17.22 17.28 17.03 700 0 0.0
#257 09/05/2023
17.22
-0.12
 337,200 17.34 17.34 17.03 100 19,300 -0.5
#258 08/05/2023
17.34
-0.09
 59,900 17.43 17.43 17.22 0 1,200 -0.0
#259 05/05/2023
17.43
0.22
 251,800 17.22 17.43 17.09 5,000 600 0.1
#260 04/05/2023
17.22
0.03
 52,600 17.19 17.40 17.19 0 4,000 -0.1
#261 28/04/2023
17.19
-0.18
 148,600 17.37 17.37 17.12 0 0 0
#262 27/04/2023
17.37
-0.03
 61,200 17.40 17.40 17.22 2,900 4,000 -0.0
#263 26/04/2023
17.40
-0.03
 98,100 17.43 17.49 17.19 0 0 -0.0
#264 25/04/2023
17.43
0.22
 216,900 17.22 17.80 17.16 0 1,328 -0.0
#265 24/04/2023
17.22
-0.43
 75,200 17.65 17.65 17.22 900 0 0.0
#266 21/04/2023
17.65
-0.06
 131,300 17.71 17.80 17.49 4,000 8 0.1
#267 20/04/2023
17.71
0.46
 333,100 17.25 17.89 17.19 0 0 0
#268 19/04/2023
17.25
-0.12
 150,600 17.37 17.37 17.09 1,041 1,000 0.0
#269 18/04/2023
17.37
0.15
 202,100 17.22 17.37 16.82 100 0 0.0
#270 17/04/2023
17.22
-0.15
 155,400 17.37 17.37 17.16 0 1,600 -0.0
#271 14/04/2023
17.37
0.12
 115,400 17.25 17.46 17.22 10 100 -0.0
#272 13/04/2023
17.25
-0.15
 91,400 17.40 17.40 17.25 20 1,800 -0.0
#273 12/04/2023
17.40
-0.06
 103,000 17.46 17.59 17.40 0 12,500 -0.4
#274 11/04/2023
17.46
-0.06
 106,000 17.52 17.59 17.40 100 600 -0.0
#275 10/04/2023
17.52
-0.37
 274,000 17.89 17.89 17.49 1,820 0 0.1
#276 07/04/2023
17.89
-0.18
 175,600 18.08 18.08 17.74 1,000 100 0.0
#277 06/04/2023
18.08
0.09
 392,700 17.99 18.08 17.86 900 1,300 -0.0
#278 05/04/2023
17.99
-0.15
 139,100 18.14 18.17 17.99 0 0 0.0
#279 04/04/2023
18.14
0.18
 368,300 17.95 18.29 17.83 900 0 0.0
#280 03/04/2023
17.95
-0.18
 49,500 18.14 18.14 17.83 0 0 0.2
#281 31/03/2023
18.14
0.31
 354,500 17.83 18.14 17.62 0 0 0.2
#282 30/03/2023
17.83
-0.06
 61,400 17.89 17.89 17.71 6,010 0 0.2
#283 29/03/2023
17.89
-0.03
 43,800 17.92 17.92 17.71 0 0 0
#284 28/03/2023
17.92
0.22
 192,200 17.71 17.92 17.65 0 0 0
#285 27/03/2023
17.71
-0.22
 62,500 17.92 17.92 17.71 0 0 0
#286 24/03/2023
17.92
0.09
 172,400 17.83 17.95 17.71 0 0 0
#287 23/03/2023
17.83
-0.49
 391,000 18.32 18.32 17.77 0 0 0
#288 22/03/2023
18.32
0.43
 375,700 17.89 18.32 17.71 100 0 0.0
#289 21/03/2023
17.89
-0.18
 45,100 18.08 18.20 17.89 0 0 -0.1
#290 20/03/2023
18.08
-0.31
 261,700 18.38 18.38 17.83 1,800 0 0.1
#291 17/03/2023
18.38
0.31
 375,900 18.08 18.38 17.86 0 0 -0.1
#292 16/03/2023
18.08
-0.37
 44,100 18.45 18.45 18.08 0 3,400 -0.1
#293 15/03/2023
18.45
0
 187,000 18.45 18.45 18.26 0 0 -0.3
#294 14/03/2023
18.45
0.31
 717,500 18.14 18.45 17.83 0 10,800 -0.3
#295 13/03/2023
18.14
-0.34
 283,300 18.48 18.48 18.14 1,600 0 0.0
#296 10/03/2023
18.48
-0.18
 336,900 18.66 18.72 18.32 3,900 0 0.1
#297 09/03/2023
18.66
0.09
 334,500 18.57 18.82 18.42 6,100 100 0.2
#298 08/03/2023
18.57
0.37
 611,200 18.20 18.72 18.17 5,200 100,000 -2.9
#299 07/03/2023
18.20
0.03
 79,000 18.17 18.51 18.14 0 2,700 -0.1
#300 06/03/2023
18.17
-0.37
 42,700 18.54 18.54 18.17 0 3,500 -0.1

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