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)
29/11/2019
6.37
 91,470 6.37 6.45 6.28 0 1,510 -0.0
28/11/2019
6.37
 59,890 6.41 6.47 6.35 100 0 0.0
27/11/2019
6.41
 44,040 6.47 6.47 6.39 6,250 17,120 -0.3
26/11/2019
6.47
 132,650 6.61 6.61 6.40 20,000 41,020 -0.5
25/11/2019
6.61
 78,870 6.93 6.93 6.53 10,100 17,700 -0.2
22/11/2019
6.93
 227,760 6.48 6.93 6.32 52,600 88,750 -1.0
21/11/2019
6.48
 98,530 6.52 6.53 6.41 5,300 43,400 -0.9
20/11/2019
6.52
 77,960 6.56 6.58 6.52 10,500 39,960 -0.7
19/11/2019
6.56
 172,870 6.48 6.58 6.52 1,640 148,320 -3.7
18/11/2019
6.48
 302,490 6.40 6.58 6.45 17,150 196,050 -4.4
15/11/2019
6.40
 125,190 6.72 6.74 6.40 9,800 37,430 -0.7
14/11/2019
6.72
 92,020 6.72 6.77 6.66 6,530 33,070 -0.7
13/11/2019
6.72
 117,390 6.73 6.78 6.72 10,480 45,500 -0.9
12/11/2019
6.73
 73,390 6.74 6.77 6.73 25,320 28,180 -0.1
11/11/2019
6.74
 139,770 6.79 6.85 6.73 5,400 54,860 -1.3
08/11/2019
6.79
 96,890 6.89 6.93 6.79 4,000 26,300 -0.6
07/11/2019
6.89
 134,580 6.89 6.94 6.85 16,750 60,400 -1.1
06/11/2019
6.89
 131,040 6.77 6.94 6.77 13,560 55,000 -1.1
05/11/2019
6.77
 50,700 6.75 6.81 6.75 3,460 20,260 -0.4
04/11/2019
6.75
 146,300 6.77 6.81 6.74 0 26,490 -0.7
01/11/2019
6.77
 74,540 6.74 6.85 6.74 14,500 32,360 -0.5
31/10/2019
6.74
 102,110 6.79 6.79 6.74 0 29,100 -0.7
30/10/2019
6.79
 121,620 6.78 6.81 6.74 10,860 35,860 -0.6
29/10/2019
6.78
 144,430 6.87 6.87 6.78 2,000 36,000 -0.9
28/10/2019
6.87
 89,250 6.94 6.95 6.86 130 25,700 -0.7
25/10/2019
6.94
 193,030 6.74 6.94 6.75 30,960 67,270 -0.9
24/10/2019
6.74
 41,020 6.72 6.77 6.72 5,500 17,000 -0.3
23/10/2019
6.72
 74,990 6.68 6.77 6.69 0 21,000 -0.5
22/10/2019
6.68
 159,330 6.82 6.82 6.66 0 69,230 -1.8
21/10/2019
6.82
 41,520 6.82 6.85 6.74 0 13,000 -0.3
18/10/2019
6.82
 33,320 6.82 6.90 6.79 510 18,050 -0.5
17/10/2019
6.82
 159,440 6.95 6.95 6.79 1,000 132,400 -3.4
16/10/2019
6.95
 300,660 6.86 6.97 6.69 87,280 20,360 1.7
15/10/2019
6.86
 198,160 6.98 6.98 6.85 10,200 62,060 -1.4
14/10/2019
6.98
 81,530 7.00 7.00 6.90 10,200 21,260 -0.3
11/10/2019
7.00
 60,120 7.06 7.08 6.97 10,120 13,880 -0.1
10/10/2019
7.06
 45,550 7.00 7.11 6.97 4,010 14,100 -0.3
09/10/2019
7.00
 40,750 6.95 7.03 6.95 0 8,140 -0.2
08/10/2019
6.95
 92,630 7.11 7.11 6.94 11,230 51,800 -1.1
07/10/2019
7.11
 88,860 7.12 7.19 7.03 10 3,500 -0.1
04/10/2019
7.12
 63,630 7.16 7.20 7.12 2,470 5,000 -0.1
03/10/2019
7.16
 37,550 7.11 7.20 7.11 5,000 0 0.1
02/10/2019
7.11
 151,380 7.27 7.27 7.08 18,770 59,220 -1.1
01/10/2019
7.27
 35,980 7.24 7.35 7.22 410 0 0.0
30/09/2019
7.24
 111,730 7.24 7.31 7.16 910 0 0.0
27/09/2019
7.24
 141,150 7.24 7.33 7.16 15,000 7,000 0.2
26/09/2019
7.24
 174,520 7.37 7.43 7.22 20,900 0 0.6
25/09/2019
7.37
 50,680 7.35 7.43 7.35 3,400 1,000 0.1
24/09/2019
7.35
 106,870 7.35 7.40 7.33 6,110 0 0.2
23/09/2019
7.35
 90,220 7.37 7.44 7.35 30,010 0 0.8
20/09/2019
7.37
 188,310 7.43 7.53 7.36 27,170 85,970 -1.7
19/09/2019
7.43
 105,070 7.45 7.47 7.37 24,240 0 0.7
18/09/2019
7.45
 77,680 7.45 7.51 7.37 16,210 1,220 0.4
17/09/2019
7.45
 71,320 7.41 7.51 7.40 15,190 5,000 0.3
16/09/2019
7.41
 81,120 7.52 7.52 7.41 820 3,800 -0.1
13/09/2019
7.52
 124,370 7.52 7.57 7.40 20,410 0 0.6
12/09/2019
7.52
 145,240 7.33 7.52 7.37 59,730 83,170 -0.7
11/09/2019
7.33
 122,840 7.43 7.45 7.27 27,910 25,500 0.1
10/09/2019
7.43
 286,460 7.68 7.68 7.35 49,500 39,670 0.3
09/09/2019
7.68
 93,290 7.73 7.76 7.64 25,000 1,200 0.7
06/09/2019
7.73
 66,330 7.72 7.77 7.69 30,360 1,000 0.9
05/09/2019
7.72
 131,310 7.79 7.93 7.68 9,360 11,490 -0.1
04/09/2019
7.79
 266,200 7.69 7.87 7.65 20,000 101,860 -2.4
03/09/2019
7.69
 375,300 7.82 8.01 7.69 52,300 87,870 -1.1
30/08/2019
7.82
 337,350 7.48 7.85 7.51 28,240 10,330 0.5
29/08/2019
7.48
 216,310 7.65 7.66 7.48 78,500 20,650 1.7
28/08/2019: Cổ tức tiền mặt tỉ lệ: 8%
28/08/2019
7.65
 193,580 7.65 7.74 7.58 60,060 16,000 1.3
27/08/2019
7.65
 154,950 7.66 7.71 7.61 206,870 169,420 1.1
26/08/2019
7.66
 268,460 7.56 7.77 7.51 0 31,980 -1.0
23/08/2019
7.56
 253,860 7.30 7.64 7.30 22,620 0 0.7
22/08/2019
7.30
 127,370 7.38 7.43 7.29 4,060 550 0.1
21/08/2019
7.38
 171,410 7.48 7.51 7.38 2,000 75,820 -2.1
20/08/2019
7.48
 143,660 7.48 7.53 7.41 5,000 0 0.1
19/08/2019
7.48
 126,650 7.48 7.56 7.37 9,000 0 0.3
16/08/2019
7.48
 188,920 7.36 7.61 7.33 2,050 0 0.1
15/08/2019
7.36
 118,960 7.20 7.38 7.01 0 3,180 -0.1
14/08/2019
7.20
 205,990 7.18 7.30 7.02 0 0 0
13/08/2019
7.18
 271,140 7.43 7.43 7.18 12,630 58,760 -1.3
12/08/2019
7.43
 152,450 7.64 7.64 7.41 0 70,560 -2.1
09/08/2019
7.64
 485,830 7.33 7.83 7.43 20,180 80,030 -1.8
08/08/2019
7.33
 472,550 6.86 7.33 6.87 4,130 209,430 -5.8
07/08/2019
6.86
 120,670 6.88 6.92 6.79 10,800 24,210 -0.4
06/08/2019
6.88
 213,060 7.10 7.10 6.84 0 81,550 -2.2
05/08/2019
7.10
 57,640 7.15 7.18 7.02 6,450 0 0.2
02/08/2019
7.15
 164,140 7.01 7.23 6.86 7,180 48,600 -1.1
01/08/2019
7.01
 231,020 7.16 7.18 7.00 17,570 106,800 -2.5
31/07/2019
7.16
 259,310 7.32 7.32 7.16 4,370 51,000 -1.3
30/07/2019
7.32
 350,530 7.77 7.77 7.30 0 10 -0.0
29/07/2019
7.77
 131,320 7.92 7.97 7.77 38,754 0 1.2
26/07/2019
7.92
 67,290 7.89 7.94 7.86 23,000 2,350 0.6
25/07/2019
7.89
 77,060 7.91 7.98 7.88 1,000 1,630 -0.0
24/07/2019
7.91
 150,650 7.97 8.00 7.89 12,140 45,417 -1.0
23/07/2019
7.97
 98,990 7.94 8.05 7.93 0 42,930 -1.3
22/07/2019
7.94
 127,230 7.98 8.05 7.88 28,230 45,210 -0.5
19/07/2019
7.98
 81,070 7.96 8.10 7.94 25,897 47,570 -0.7
18/07/2019
7.96
 109,240 8.05 8.05 7.94 0 46,310 -1.4
17/07/2019
8.05
 259,210 8.20 8.20 8.00 25,010 182,760 -5.0
16/07/2019
8.20
 127,620 8.15 8.25 8.15 0 41,720 -1.3
15/07/2019
8.15
 96,830 8.07 8.19 8.03 40,000 38,550 0.0
12/07/2019
8.07
 125,800 8.05 8.20 8.02 3,180 42,650 -1.3

Chính sách bảo mật | Điều khoản sử dụng |