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)
#4001 09/05/2008
1.23
-0.02
 20 1.25 1.25 1.23 0 0 0
#4002 08/05/2008
1.25
-0.02
 10 1.27 1.27 1.25 0 0 0
#4003 07/05/2008
1.27
-0.02
 60 1.29 1.29 1.27 0 0 0
#4004 06/05/2008
1.29
-0.02
 3,200 1.31 1.31 1.29 100 0 0
#4005 05/05/2008
1.31
-0.02
 12,000 1.33 1.33 1.31 1,500 0 0
#4006 29/04/2008
1.33
0
 21,190 1.33 1.35 1.31 0 2,190 0
#4007 28/04/2008
1.33
0.01
 32,860 1.32 1.34 1.30 0 0 0
#4008 25/04/2008
1.32
-0.01
 27,990 1.33 1.35 1.31 0 0 0
#4009 24/04/2008
1.33
-0.02
 39,480 1.35 1.35 1.33 25,000 4,900 0
#4010 23/04/2008
1.35
-0.02
 200 1.37 1.37 1.35 0 100 0
#4011 22/04/2008
1.37
-0.02
 3,050 1.39 1.39 1.37 0 0 0
#4012 21/04/2008
1.39
-0.02
 7,360 1.41 1.41 1.39 5,000 0 0
#4013 18/04/2008
1.41
-0.02
 20,260 1.43 1.43 1.41 9,150 2,500 0
#4014 17/04/2008
1.43
0.02
 62,840 1.41 1.43 1.39 7,000 0 0
#4015 16/04/2008
1.41
-0.02
 3,220 1.43 1.43 1.41 0 0 0
#4016 11/04/2008
1.43
-0.02
 8,070 1.45 1.45 1.43 5,000 0 0
#4017 10/04/2008
1.45
-0.02
 5,450 1.47 1.47 1.45 4,300 0 0
#4018 09/04/2008
1.47
-0.02
 32,590 1.49 1.49 1.47 11,830 1,000 0
#4019 08/04/2008
1.49
0
 117,780 1.49 1.51 1.47 50,200 5,200 0
#4020 07/04/2008
1.49
0.02
 5,000 1.47 1.49 1.49 0 0 0
#4021 04/04/2008
1.47
0.01
 10 1.46 1.47 1.47 0 0 0
#4022 03/04/2008
1.46
0.01
 5,010 1.45 1.46 1.46 0 0 0
#4023 02/04/2008
1.45
0.01
 5,320 1.44 1.45 1.45 0 0 0
#4024 01/04/2008
1.44
0.01
 10,020 1.43 1.44 1.44 0 0 0
#4025 31/03/2008
1.43
0.01
 2,020 1.42 1.43 1.43 0 0 0
#4026 28/03/2008
1.42
0.01
 120 1.41 1.42 1.41 0 0 0
#4027 27/03/2008
1.41
0.01
 15,130 1.40 1.41 1.41 0 0 0
#4028 26/03/2008
1.40
0.06
 59,990 1.34 1.40 1.33 1,900 0 0
#4029 25/03/2008
1.34
-0.06
 89,070 1.40 1.40 1.34 80,000 2,000 0
#4030 24/03/2008
1.40
-0.07
 93,240 1.47 1.47 1.40 60,000 0 0
#4031 21/03/2008
1.47
-0.05
 78,880 1.52 1.52 1.46 36,000 0 0
#4032 20/03/2008
1.52
-0.07
 111,310 1.59 1.59 1.52 61,000 0 0
#4033 19/03/2008
1.59
-0.08
 72,570 1.67 1.67 1.59 5,000 90 0
#4034 18/03/2008
1.67
-0.08
 16,800 1.75 1.75 1.67 13,000 2,000 0
#4035 17/03/2008
1.75
-0.09
 44,800 1.84 1.84 1.75 10,000 0 0
#4036 14/03/2008
1.84
-0.08
 65,610 1.92 1.92 1.84 0 32,230 0
#4037 13/03/2008
1.92
0.02
 24,120 1.90 1.95 1.90 1,000 0 0
#4038 12/03/2008
1.90
0.05
 34,470 1.85 1.92 1.85 3,000 0 0
#4039 11/03/2008
1.85
-0.09
 65,280 1.95 1.98 1.85 19,500 8,350 0
#4040 10/03/2008
1.95
0.03
 79,070 1.91 2.01 1.92 2,620 1,000 0
#4041 07/03/2008
1.91
0.09
 103,810 1.82 1.91 1.91 29,700 0 0
#4042 06/03/2008
1.82
0.08
 12,550 1.74 1.82 1.82 50 0 0
#4043 05/03/2008
1.74
-0.09
 8,730 1.83 1.83 1.74 0 0 0
#4044 04/03/2008
1.83
-0.09
 7,560 1.92 1.92 1.83 0 0 0
#4045 03/03/2008
1.92
-0.10
 45,940 2.03 2.03 1.92 9,300 500 0
#4046 29/02/2008
2.03
-0.06
 40,020 2.09 2.09 2.03 10,000 0 0
#4047 28/02/2008
2.09
-0.04
 40,500 2.13 2.15 2.05 10,000 9,500 0
#4048 27/02/2008
2.13
-0.10
 63,030 2.23 2.27 2.13 11,000 0 0
#4049 26/02/2008
2.23
-0.10
 40,020 2.33 2.33 2.23 1,000 0 0
#4050 25/02/2008
2.33
0.10
 48,970 2.23 2.33 2.31 4,900 2,000 0
#4051 22/02/2008
2.23
-0.10
 62,780 2.33 2.33 2.23 19,100 0 0
#4052 21/02/2008
2.33
-0.12
 30,660 2.45 2.45 2.33 13,800 0 0
#4053 20/02/2008
2.45
-0.12
 53,480 2.57 2.57 2.45 20,100 1,000 0
#4054 19/02/2008
2.57
-0.10
 72,820 2.67 2.67 2.55 2,110 0 0
#4055 18/02/2008
2.67
-0.12
 22,300 2.80 2.80 2.67 0 0 0
#4056 15/02/2008
2.80
0.12
 81,380 2.67 2.80 2.63 50,330 0 0
#4057 14/02/2008
2.67
0.12
 76,170 2.55 2.67 2.65 25,200 0 0
#4058 13/02/2008
2.55
-0.02
 146,090 2.57 2.65 2.45 32,990 0 0
#4059 12/02/2008
2.57
0.12
 8,490 2.45 2.57 2.57 10 0 0
#4060 01/02/2008
2.45
0.10
 15,470 2.35 2.45 2.45 0 0 0
#4061 31/01/2008
2.35
0.10
 22,480 2.25 2.35 2.35 0 0 0
#4062 30/01/2008
2.25
0.10
 260 2.15 2.25 2.25 0 0 0
#4063 29/01/2008
2.15
0.10
 1,170 2.05 2.15 2.15 0 0 0
#4064 28/01/2008
2.05
0.08
 42,340 1.97 2.05 2.03 18,000 0 0
#4065 25/01/2008
1.97
0.03
 23,710 1.93 2.01 1.95 0 0 0
#4066 24/01/2008
1.93
-0.09
 41,820 2.03 2.07 1.93 0 0 0
#4067 23/01/2008
2.03
-0.10
 23,670 2.13 2.13 2.03 20 0 0
#4068 22/01/2008
2.13
-0.10
 30,590 2.23 2.27 2.13 20 0 0
#4069 21/01/2008
2.23
-0.10
 27,850 2.33 2.33 2.23 100 0 0
#4070 18/01/2008
2.33
0.04
 18,510 2.29 2.33 2.29 20 0 0
#4071 17/01/2008
2.29
-0.04
 27,040 2.33 2.35 2.25 0 0 0
#4072 16/01/2008
2.33
0.10
 24,170 2.23 2.33 2.23 0 0 0
#4073 15/01/2008
2.23
-0.10
 8,710 2.33 2.33 2.23 20 0 0
#4074 14/01/2008
2.33
-0.10
 28,870 2.43 2.49 2.33 0 0 0
#4075 11/01/2008
2.43
0.04
 60,040 2.39 2.49 2.39 120 0 0
#4076 10/01/2008
2.39
-0.12
 63,590 2.51 2.51 2.39 300 0 0
#4077 09/01/2008
2.51
0
 96,510 2.51 2.65 2.51 700 0 0

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