CTCP Container Việt Nam (vsc)

17.25
0.05
(0.29%)
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
(2024-08-20) 		-0.66 -3.70% 54,783,800 -1,059,646 -18.7
16.65
17.86
17.20
2 tháng
(2024-07-22) 		-1.50 -8.01% 116,326,200 -359,852 -6.0
16.65
18.70
17.20
3 tháng
(2024-06-21) 		-3.54 -17.09% 223,997,600 -640,773 -12.7
16.65
20.79
17.20
6 tháng
(2024-03-25) 		-3.13 -15.38% 585,904,500 304,095 4.8
16.65
22.05
17.20
12 tháng
(2023-09-25) 		-0.35 -2.02% 873,748,200 488,405 1.5
14.79
22.05
17.20
24 tháng
(2022-09-30) 		-3.02 -14.93% 1,039,144,800 -2,125,079 -81.6
14.79
22.14
17.20
36 tháng
(2021-10-05) 		0.25 1.46% 1,214,978,200 -4,738,752 -183.6
14.79
27.76
17.20
60 tháng
(2019-10-16) 		10.25 147.40% 1,289,484,220 -15,606,657 -628.6
5.14
27.76
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
16.92
 64,200 16.95 16.95 16.81 13,700 3,900 0.6
05/02/2021
16.95
 31,100 16.81 17.24 16.81 2,600 100 0.1
04/02/2021
16.81
 67,700 16.81 16.81 16.78 500 500 0
03/02/2021
16.81
 81,400 16.84 16.95 16.70 34,400 2,000 1.9
02/02/2021
16.84
 113,900 17.09 17.09 16.59 2,800 75,600 -4.3
01/02/2021
17.09
 99,400 16.47 17.38 16.47 38,300 12,100 1.6
29/01/2021
16.47
 90,200 15.40 16.47 14.83 24,600 12,300 0.7
28/01/2021
15.40
 346,800 16.19 16.19 15.06 12,700 41,900 -1.7
27/01/2021
16.19
 94,000 16.39 16.47 16.19 1,500 3,200 -0.1
26/01/2021
16.39
 127,200 16.73 16.87 16.39 10,600 2,300 0.5
25/01/2021
16.73
 41,700 16.92 17.07 16.73 7,000 4,400 0.2
22/01/2021
16.92
 73,400 17.07 17.38 16.70 12,200 4,900 0.4
21/01/2021
17.07
 71,500 16.25 17.09 16.30 4,900 10,100 -0.3
20/01/2021
16.25
 97,200 16.33 16.33 15.60 13,800 1,700 0.7
19/01/2021
16.33
 262,900 17.52 17.52 16.30 9,900 28,200 -1.0
18/01/2021
17.52
 139,600 18.08 18.08 17.32 50,300 17,400 2.0
15/01/2021
18.08
 125,000 18.62 18.62 17.91 6,800 3,000 0.2
14/01/2021
18.62
 69,300 18.79 19.16 18.51 14,700 7,300 0.5
13/01/2021
18.79
 130,900 18.31 19.21 18.79 4,400 847,790 -58.4
12/01/2021
18.31
 180,800 17.12 18.31 17.24 10,500 153,700 -18.5
11/01/2021
17.12
 148,100 16.44 17.15 16.39 10,500 24,800 -0.9
08/01/2021
16.44
 250,200 15.99 16.73 15.99 7,000 7,500 -0.0
07/01/2021
15.99
 98,500 16.11 16.22 15.96 0 31,800 -1.8
06/01/2021
16.11
 352,200 15.94 16.11 15.63 3,100 17,700 -0.8
05/01/2021
15.94
 64,000 15.94 15.96 15.40 21,300 6,700 0.8
04/01/2021
15.94
 237,400 15.57 15.94 15.40 5,200 16,100 -0.6
31/12/2020
15.57
 211,830 15.23 15.68 15.20 17,650 46,180 -1.5
30/12/2020
15.23
 596,550 15.14 15.63 15.20 14,430 452,460 -21.3
29/12/2020
15.14
 435,550 15.37 15.57 15.09 31,230 305,880 -14.8
28/12/2020
15.37
 62,570 15.51 15.54 15.26 4,510 6,520 -0.1
25/12/2020
15.51
 36,300 15.17 15.51 15.14 1,600 1,220 0.0
24/12/2020
15.17
 106,800 15.37 15.43 14.98 380 9,840 -0.5
23/12/2020
15.37
 57,740 15.54 15.77 15.34 4,700 8,380 -0.2
22/12/2020
15.54
 144,020 15.34 15.60 15.26 8,540 1,900 0.4
21/12/2020
15.34
 166,420 15.43 15.43 15.23 85,290 33,040 2.8
18/12/2020
15.43
 195,110 15.40 15.46 15.20 44,060 31,000 0.7
17/12/2020
15.40
 254,200 15.37 15.46 15.26 43,350 41,020 0.1
16/12/2020
15.37
 204,220 15.03 15.40 15.06 54,830 52,880 0.1
15/12/2020
15.03
 132,410 15.03 15.23 14.98 32,970 230 1.7
14/12/2020
15.03
 167,970 14.98 15.40 14.98 41,340 30,530 0.6
11/12/2020
14.98
 143,200 14.75 15.12 14.66 62,960 28,500 1.8
10/12/2020
14.75
 184,520 14.86 15.03 14.64 91,360 912,340 -45.3
09/12/2020
14.86
 126,910 14.89 15.12 14.69 36,310 33,480 0.1
08/12/2020
14.89
 88,120 14.98 15.12 14.89 48,340 32,450 0.8
07/12/2020
14.98
 151,220 14.69 15.26 14.58 85,150 9,420 4.0
04/12/2020
14.69
 190,990 14.98 14.98 14.61 97,670 21,380 4.0
03/12/2020
14.98
 125,520 15.03 15.26 14.69 59,160 30,720 1.5
02/12/2020
15.03
 200,770 14.52 15.31 14.52 66,790 53,150 0.7
01/12/2020
14.52
 565,400 13.58 14.52 13.52 69,130 50,000 0.9
30/11/2020
13.58
 196,480 13.59 13.70 13.56 88,240 51,300 1.8
27/11/2020
13.59
 176,520 13.51 13.63 13.51 107,040 56,220 2.4
26/11/2020
13.51
 141,420 13.70 13.70 13.49 80,420 5,850 3.6
25/11/2020
13.70
 123,850 13.62 13.76 13.66 35,770 8,320 1.3
24/11/2020
13.62
 247,810 13.29 13.65 13.29 180,740 100,000 3.9
23/11/2020
13.29
 119,690 13.45 13.45 13.22 34,610 620 1.6
20/11/2020
13.45
 151,650 13.42 13.45 13.20 24,870 7,880 0.8
19/11/2020
13.42
 112,470 13.65 13.70 13.17 28,040 7,010 1.0
18/11/2020
13.65
 115,750 13.70 13.76 13.65 46,750 4,100 2.1
17/11/2020
13.70
 159,180 13.31 14.13 13.34 44,010 0 2.1
16/11/2020
13.31
 271,470 13.00 13.31 13.00 78,160 8,190 3.3
13/11/2020
13.00
 166,710 12.98 13.04 12.98 66,020 3,230 2.9
12/11/2020
12.98
 80,350 13.00 13.05 12.95 41,020 9,240 1.5
11/11/2020
13.00
 88,620 13.00 13.07 12.97 34,750 7,280 1.3
10/11/2020
13.00
 142,210 12.94 13.10 13.00 65,140 2,850 2.9
09/11/2020
12.94
 148,650 12.62 12.97 12.71 42,380 10,810 1.4
06/11/2020
12.62
 431,800 12.26 12.80 12.26 128,340 50,960 3.5
05/11/2020
12.26
 132,440 12.29 12.38 12.16 75,680 15,710 2.6
04/11/2020
12.29
 175,470 11.88 12.35 11.87 7,860 4,000 0.2
03/11/2020
11.88
 148,620 11.73 11.94 11.73 13,050 8,700 0.2
02/11/2020
11.73
 93,140 11.58 11.73 11.61 29,040 3,000 1.1
30/10/2020
11.58
 90,450 11.58 11.67 11.54 25,130 6,580 0.8
29/10/2020
11.58
 72,690 11.70 11.70 11.53 2,040 200 0.1
28/10/2020
11.70
 254,950 11.67 12.01 11.58 17,880 156,500 -5.9
27/10/2020: Cổ tức tiền mặt tỉ lệ: 15%
27/10/2020
11.67
 178,810 11.73 12.15 11.61 25,170 71,210 -1.9
26/10/2020
11.73
 276,840 11.59 11.94 11.45 57,700 1,368,080 -57.7
23/10/2020
11.59
 274,470 11.10 11.62 11.07 46,290 2,420 1.8
22/10/2020
11.10
 59,820 11.15 11.23 11.07 2,960 8,740 -0.2
21/10/2020
11.15
 123,320 11.30 11.36 11.15 27,000 4,210 0.9
20/10/2020
11.30
 179,670 10.98 11.36 10.98 87,960 45,440 1.7
19/10/2020
10.98
 86,640 10.99 10.99 10.95 2,820 700 0.1
16/10/2020
10.99
 151,090 10.99 11.10 10.93 450 252,570 -10.3
15/10/2020
10.99
 122,690 11.02 11.26 10.93 8,140 14,230 -0.2
14/10/2020
11.02
 297,510 10.91 11.18 10.91 25,280 0 1.0
13/10/2020
10.91
 301,580 10.91 11.04 10.87 44,780 0 1.8
12/10/2020
10.91
 383,440 11.08 11.30 10.91 24,000 7,320 0.7
09/10/2020
11.08
 329,660 11.40 11.51 11.08 12,130 23,230 -0.5
08/10/2020
11.40
 527,140 11.10 11.40 11.07 188,040 22,070 6.8
07/10/2020
11.10
 425,980 10.70 11.18 10.69 91,870 11,610 3.2
06/10/2020
10.70
 450,340 10.31 10.88 10.31 164,320 13,590 5.9
05/10/2020
10.31
 489,560 10.14 10.58 10.09 14,460 60,480 -1.7
02/10/2020
10.14
 316,270 10.16 10.16 10.01 2,670 7,870 -0.2
01/10/2020
10.16
 182,700 9.93 10.19 10.09 3,900 400 0.1
30/09/2020
9.93
 522,640 9.50 9.93 9.45 6,290 0 0.2
29/09/2020
9.50
 345,010 9.54 9.56 9.50 100,500 65,530 1.2
28/09/2020
9.54
 214,040 9.46 9.54 9.44 31,390 900 1.1
25/09/2020
9.46
 130,400 9.49 9.52 9.41 0 4,440 -0.2
24/09/2020
9.49
 53,730 9.52 9.54 9.42 0 670 -0.0
23/09/2020
9.52
 255,210 9.35 9.52 9.27 70,420 53,720 0.6
22/09/2020
9.35
 507,860 9.46 9.46 9.24 6,000 104,170 -3.4
21/09/2020
9.46
 92,000 9.49 9.54 9.45 3,660 27,800 -0.8

Chính sách bảo mật | Điều khoản sử dụng |