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)
18/09/2020
9.49
 153,710 9.38 9.52 9.37 5,450 38,000 -1.1
17/09/2020
9.38
 308,240 9.50 9.54 9.37 0 83,500 -2.9
16/09/2020
9.50
 98,740 9.41 9.52 9.39 20,000 24,500 -0.2
15/09/2020
9.41
 256,320 9.48 9.57 9.41 34,700 80,510 -1.6
14/09/2020
9.48
 209,160 9.60 9.68 9.48 46,400 59,030 -0.4
11/09/2020
9.60
 176,110 9.46 9.63 9.46 21,890 44,000 -0.8
10/09/2020
9.46
 175,370 9.38 9.52 9.33 56,990 44,000 0.5
09/09/2020
9.38
 505,900 9.16 9.45 9.08 262,470 132,200 4.4
08/09/2020
9.16
 144,450 9.16 9.24 9.09 20,240 17,000 0.1
07/09/2020
9.16
 232,450 9.22 9.27 9.14 65,620 34,680 1.0
04/09/2020
9.22
 307,690 9.22 9.29 9.00 55,790 79,000 -0.8
03/09/2020: Cổ tức tiền mặt tỉ lệ: 12%
03/09/2020
9.22
 551,660 9.22 9.49 9.20 4,520 193,430 -6.4
01/09/2020
9.22
 467,110 8.95 9.26 8.89 66,690 11,700 1.9
31/08/2020
8.95
 495,610 9.11 9.18 8.93 23,430 20,830 0.1
28/08/2020
9.11
 1,534,750 9.19 9.34 9.11 785,300 213,400 20.1
27/08/2020
9.19
 1,166,100 9.01 9.20 8.95 541,050 2,674,517 -74.9
26/08/2020
9.01
 315,000 8.89 9.02 8.78 103,430 2,090 3.4
25/08/2020
8.89
 522,980 8.73 8.91 8.80 2,270 30,200 -0.9
24/08/2020
8.73
 464,180 8.65 8.78 8.66 3,530 1,500 0.1
21/08/2020
8.65
 431,510 8.43 8.65 8.44 18,740 51,470 -1.1
20/08/2020
8.43
 184,860 8.43 8.56 8.36 500 2,960 -0.1
19/08/2020
8.43
 150,160 8.51 8.59 8.43 2,900 9,560 -0.2
18/08/2020
8.51
 366,860 8.53 8.80 8.51 3,870 49,490 -1.5
17/08/2020
8.53
 256,400 8.07 8.53 8.03 5,300 1,820 0.1
14/08/2020
8.07
 170,370 8.22 8.24 8.07 21,150 2,380 0.6
13/08/2020
8.22
 80,310 8.22 8.30 8.19 3,130 4,200 -0.0
12/08/2020
8.22
 90,810 8.11 8.22 8.08 0 10,060 -0.3
11/08/2020
8.11
 449,430 8.35 8.40 8.08 39,400 1,030 1.2
10/08/2020
8.35
 222,440 8.37 8.43 8.28 22,130 0 0.7
07/08/2020
8.37
 235,170 8.56 8.61 8.37 6,220 1,470 0.2
06/08/2020
8.56
 362,380 8.43 8.57 8.28 52,730 5,120 1.5
05/08/2020
8.43
 418,010 8.47 8.56 8.37 84,530 55,090 0.9
04/08/2020
8.47
 532,560 8.15 8.59 8.16 26,030 5,870 0.6
03/08/2020
8.15
 415,030 8.24 8.24 8.03 31,710 240 1.0
31/07/2020
8.24
 279,960 8.14 8.28 8.01 40,370 0 1.3
30/07/2020
8.14
 448,280 7.73 8.16 7.69 12,250 11,900 -0.0
29/07/2020
7.73
 204,470 7.65 7.73 7.54 12,250 0 0.4
28/07/2020
7.65
 185,200 7.32 7.69 7.32 9,190 0 0.3
27/07/2020
7.32
 240,080 7.58 7.58 7.20 7,500 130 0.2
24/07/2020
7.58
 458,270 7.79 7.86 7.31 21,600 5,240 0.5
23/07/2020
7.79
 77,090 7.90 7.90 7.77 7,160 0 0.2
22/07/2020
7.90
 170,180 7.91 7.98 7.87 6,500 330 0.2
21/07/2020
7.91
 336,070 7.83 7.99 7.90 5,630 67,460 -1.9
20/07/2020
7.83
 256,240 7.72 7.95 7.73 51,670 1,640 1.5
17/07/2020
7.72
 192,260 7.58 7.74 7.58 96,210 3,870 2.7
16/07/2020
7.58
 28,490 7.58 7.69 7.58 1,500 5,000 -0.1
15/07/2020
7.58
 98,670 7.64 7.64 7.57 7,340 0 0.2
14/07/2020
7.64
 75,220 7.64 7.66 7.54 1,870 0 0.1
13/07/2020
7.64
 70,470 7.62 7.69 7.58 8,260 0 0.2
10/07/2020
7.62
 570,620 7.69 7.77 7.61 98,300 376,420 -8.1
09/07/2020
7.69
 362,000 7.52 7.74 7.52 140 690,950 -20.0
08/07/2020
7.52
 72,700 7.39 7.52 7.39 4,230 0 0.1
07/07/2020
7.39
 115,160 7.36 7.40 7.32 2,050 5,000 -0.1
06/07/2020
7.36
 66,460 7.24 7.36 7.19 10 0 0.0
03/07/2020
7.24
 70,420 7.22 7.26 7.16 27,040 0 0.7
02/07/2020
7.22
 28,040 7.08 7.22 7.11 10,170 1,580 0.2
01/07/2020
7.08
 30,110 7.06 7.14 7.03 2,400 2,000 0.0
30/06/2020
7.06
 180,190 6.94 7.14 6.94 28,800 5,000 0.6
29/06/2020
6.94
 130,130 7.15 7.15 6.91 70,680 6,070 1.7
26/06/2020
7.15
 95,250 7.26 7.26 7.11 28,800 0 0.8
25/06/2020
7.26
 68,890 7.28 7.29 7.07 31,000 2,870 0.8
24/06/2020
7.28
 108,490 7.32 7.37 7.18 32,300 7,430 0.7
23/06/2020
7.32
 171,890 7.29 7.48 7.24 42,000 8,730 0.9
22/06/2020
7.29
 85,200 7.31 7.31 7.12 20,890 0 0.6
19/06/2020
7.31
 77,610 7.19 7.35 7.11 60,920 4,960 1.4
18/06/2020
7.19
 72,500 7.19 7.22 7.03 67,890 40 1.8
17/06/2020
7.19
 98,160 7.11 7.37 6.87 1,370 3,410 -0.1
16/06/2020
7.11
 146,670 6.83 7.31 6.90 79,810 500 1.9
15/06/2020
6.83
 406,010 7.11 7.19 6.83 10,000 8,380 0.0
12/06/2020
7.11
 434,690 7.40 7.40 7.03 70,270 20,900 1.3
11/06/2020
7.40
 327,960 7.90 7.90 7.40 7,640 176,170 -5.0
10/06/2020
7.90
 680,210 7.64 7.90 7.52 116,130 352,320 -6.9
09/06/2020
7.64
 548,200 7.64 7.79 7.51 21,000 351,000 -9.6
08/06/2020
7.64
 390,220 7.51 7.69 7.48 6,500 59,240 -1.5
05/06/2020
7.51
 172,010 7.45 7.53 7.43 1,830 500 0.0
04/06/2020
7.45
 130,140 7.44 7.64 7.43 6,390 1,350 0.1
03/06/2020
7.44
 78,670 7.43 7.53 7.37 5,000 2,820 0.1
02/06/2020
7.43
 142,010 7.53 7.53 7.41 31,420 9,530 0.6
01/06/2020
7.53
 95,840 7.51 7.64 7.40 0 1,050 -0.0
29/05/2020
7.51
 132,810 7.41 7.61 7.35 114,640 7,360 3.1
28/05/2020
7.41
 80,910 7.53 7.61 7.37 1,260 2,040 -0.0
27/05/2020
7.53
 182,450 7.69 7.85 7.53 36,700 84,930 -1.4
26/05/2020
7.69
 1,173,370 7.33 7.74 7.33 102,800 815,990 -20.7
25/05/2020
7.33
 87,800 7.23 7.40 7.11 940 7,830 -0.2
22/05/2020
7.23
 90,580 6.98 7.24 6.87 10,980 16,440 -0.2
21/05/2020
6.98
 48,220 7.16 7.16 6.98 3,140 8,880 -0.2
20/05/2020
7.16
 56,770 7.24 7.29 6.74 2,530 3,000 -0.0
19/05/2020
7.24
 88,110 7.26 7.37 7.24 8,400 5,820 0.1
18/05/2020
7.26
 38,910 7.37 7.37 7.26 0 3,250 -0.1
15/05/2020
7.37
 40,330 7.40 7.47 7.36 16,460 4,870 0.3
14/05/2020
7.40
 155,670 7.37 7.62 7.24 3,590 20,000 -0.5
13/05/2020
7.37
 125,320 7.45 7.48 7.31 7,220 390 0.2
12/05/2020
7.45
 96,880 7.44 7.47 7.28 7,510 15,340 -0.2
11/05/2020
7.44
 190,420 7.07 7.44 7.08 2,960 22,590 -0.5
08/05/2020
7.07
 188,980 7.08 7.19 7.00 13,640 5,340 0.2
07/05/2020
7.08
 170,590 7.15 7.43 7.08 0 21,470 -0.6
06/05/2020
7.15
 288,600 6.85 7.16 6.81 16,290 24,580 -0.2
05/05/2020
6.85
 109,790 6.72 6.87 6.65 5,600 340 0.1
04/05/2020
6.72
 235,570 6.82 6.82 6.53 5,000 50,250 -1.1
29/04/2020
6.82
 484,840 6.72 7.04 6.72 430 102,140 -2.6

Chính sách bảo mật | Điều khoản sử dụng |