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
(2024-08-21) 		-0.61 -3.42% 49,362,300 -1,798,946 -32.7
16.65
17.86
17.25
2 tháng
(2024-07-22) 		-1.45 -7.74% 118,830,200 -367,752 -6.1
16.65
18.70
17.25
3 tháng
(2024-06-24) 		-2.33 -11.91% 220,585,400 -799,873 -16.2
16.65
20.79
17.25
6 tháng
(2024-03-25) 		-3.08 -15.13% 588,408,500 296,195 4.7
16.65
22.05
17.25
12 tháng
(2023-09-26) 		0.33 1.92% 874,289,000 507,805 2.2
14.79
22.05
17.25
24 tháng
(2022-10-03) 		-2.37 -12.07% 1,040,396,100 -2,134,379 -81.8
14.79
22.14
17.25
36 tháng
(2021-10-06) 		0.30 1.75% 1,217,406,800 -4,747,652 -183.8
14.79
27.76
17.25
60 tháng
(2019-10-17) 		10.43 152.91% 1,291,687,560 -15,681,477 -630.5
5.14
27.76
17.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
9.53
 218,170 9.60 9.82 9.40 1,560 34,820 -1.4
18/09/2018
9.60
 591,560 8.97 9.60 8.95 95,110 0 4.0
17/09/2018
8.97
 229,700 8.91 9.04 8.83 24,180 80,000 -2.2
14/09/2018
8.91
 91,980 8.92 8.93 8.86 500 100 0.0
13/09/2018
8.92
 39,490 8.79 8.95 8.79 3,060 0 0.1
12/09/2018
8.79
 142,550 8.82 8.95 8.68 1,010 200 0.0
11/09/2018
8.82
 215,960 8.95 9.03 8.62 51,000 0 2.0
10/09/2018
8.95
 134,230 9.18 9.24 8.95 1,500 49,490 -2.0
07/09/2018
9.18
 81,210 9.04 9.20 9.13 10 0 0.0
06/09/2018
9.04
 206,400 9.21 9.29 9.04 1,000 28,430 -1.1
05/09/2018
9.21
 358,430 9.04 9.31 9.04 500 1,550 -0.0
04/09/2018
9.04
 48,230 9.18 9.26 9.04 0 0 0
31/08/2018
9.18
 28,100 9.28 9.30 9.18 600 2,030 -0.1
30/08/2018
9.28
 109,160 9.16 9.29 9.06 48,190 0 2.0
29/08/2018
9.16
 182,770 8.95 9.16 8.87 0 13,500 -0.5
28/08/2018
8.95
 147,200 8.93 9.02 8.91 0 0 0
27/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
27/08/2018
8.93
 437,790 8.86 9.04 8.93 0 0 0
24/08/2018
8.86
 128,650 8.86 8.91 8.81 0 0 0
23/08/2018
8.86
 62,060 9.03 9.03 8.86 500 0 0.0
22/08/2018
9.03
 207,290 8.91 9.03 8.88 100,280 6,300 3.9
21/08/2018
8.91
 174,130 8.86 8.93 8.74 0 1,750 -0.1
20/08/2018
8.86
 206,670 8.93 9.01 8.79 77,000 0 3.2
17/08/2018
8.93
 111,240 8.95 9.17 8.77 4,100 2,000 0.1
16/08/2018
8.95
 205,690 8.69 8.95 8.57 86,010 890 3.4
15/08/2018
8.69
 97,780 8.77 8.82 8.67 54,800 3,000 2.1
14/08/2018
8.77
 219,390 8.75 8.77 8.51 110,110 1,300 4.3
13/08/2018
8.75
 104,860 8.73 8.84 8.62 137,120 100,000 1.5
10/08/2018
8.73
 69,860 8.80 8.95 8.64 2,310 0 0.1
09/08/2018
8.80
 143,590 8.80 9.21 8.80 510 30 0.0
08/08/2018
8.80
 278,570 8.43 8.80 8.36 172,870 11,130 6.4
07/08/2018
8.43
 97,480 8.58 8.58 8.43 59,100 600 2.3
06/08/2018
8.58
 57,530 8.51 8.58 8.43 30,640 0 1.2
03/08/2018
8.51
 346,510 8.40 8.73 8.43 111,350 48,100 2.5
02/08/2018
8.40
 176,610 8.38 8.47 8.29 75,540 1,000 2.9
01/08/2018
8.38
 199,290 8.41 8.60 8.29 22,460 450 0.9
31/07/2018
8.41
 231,540 8.28 8.56 8.36 1,500 3,000 -0.1
30/07/2018
8.28
 406,020 7.75 8.28 7.95 23,230 3,000 0.8
27/07/2018
7.75
 145,150 7.51 7.79 7.44 30,010 6,000 0.8
26/07/2018
7.51
 74,600 7.47 7.53 7.37 60,300 0 2.1
25/07/2018
7.47
 53,120 7.47 7.51 7.33 31,570 3,000 1.0
24/07/2018
7.47
 88,040 7.32 7.53 7.33 47,010 500 1.6
23/07/2018
7.32
 61,000 7.38 7.53 7.20 38,200 2,000 1.2
20/07/2018
7.38
 27,160 7.47 7.47 7.27 10 0 0.0
19/07/2018
7.47
 84,900 7.41 7.47 7.24 67,990 0 2.3
18/07/2018
7.41
 79,030 7.05 7.53 7.09 45,030 0 1.5
17/07/2018
7.05
 58,800 6.98 7.09 6.94 35,030 0 1.1
16/07/2018
6.98
 53,890 7.05 7.09 6.94 20 0 0.0
13/07/2018
7.05
 19,210 6.83 7.05 6.78 160,050 201,220 -1.3
12/07/2018
6.83
 113,850 6.94 7.09 6.81 57,730 83,830 -0.8
11/07/2018
6.94
 125,750 7.08 7.20 6.77 72,650 70,000 0.1
10/07/2018
7.08
 122,830 7.09 7.31 6.98 58,910 79,540 -0.6
09/07/2018
7.09
 47,100 7.20 7.36 7.09 8,110 37,970 -1.0
06/07/2018
7.20
 35,000 6.98 7.23 6.94 17,070 2,000 0.5
05/07/2018
6.98
 31,230 7.18 7.36 6.98 18,310 5,100 0.4
04/07/2018
7.18
 128,410 7.20 7.42 7.18 84,410 170,890 -2.9
03/07/2018
7.20
 127,600 7.33 7.53 7.16 64,440 80 2.1
02/07/2018
7.33
 67,250 7.61 7.61 7.12 9,030 11,290 -0.1
29/06/2018
7.61
 185,870 7.53 7.75 7.37 437,020 360,940 2.7
28/06/2018
7.53
 82,040 7.75 7.75 7.42 13,120 4,000 0.3
27/06/2018
7.75
 316,730 7.75 7.90 7.55 230,070 600,000 -12.9
26/06/2018
7.75
 114,940 7.64 7.81 7.52 83,050 0 2.9
25/06/2018
7.64
 44,290 7.71 7.86 7.64 630 260 0.0
22/06/2018
7.71
 161,190 7.45 7.73 7.36 24,270 6,420 0.6
21/06/2018
7.45
 88,070 7.42 7.60 7.36 27,380 0 0.9
20/06/2018
7.42
 83,630 7.20 7.52 7.20 12,010 0 0.4
19/06/2018
7.20
 376,500 7.64 7.64 7.13 161,400 2,700 5.3
18/06/2018
7.64
 97,870 7.92 7.92 7.48 38,090 0 1.3
15/06/2018
7.92
 161,970 8.12 8.16 7.81 27,040 2,500 0.9
14/06/2018
8.12
 256,860 7.98 8.16 7.98 24,020 2,500 0.8
13/06/2018
7.98
 184,250 7.76 7.99 7.64 137,510 100 5.0
12/06/2018
7.76
 236,810 7.97 7.97 7.54 101,090 100 3.6
11/06/2018
7.97
 347,640 7.71 8.03 7.42 26,730 900 0.9
08/06/2018
7.71
 231,130 7.60 7.71 7.47 76,030 0 2.7
07/06/2018
7.60
 164,640 7.55 7.64 7.35 58,770 0 2.0
06/06/2018
7.55
 312,770 7.12 7.55 6.94 62,100 0 2.0
05/06/2018
7.12
 92,650 7.12 7.20 6.98 440 0 0.0
04/06/2018
7.12
 153,190 6.74 7.14 6.74 30,510 150 1.0
01/06/2018
6.74
 61,830 6.81 6.93 6.68 2,690 0 0.1
31/05/2018
6.81
 204,290 6.55 6.94 6.46 39,110 931,000 -27.6
30/05/2018
6.55
 32,370 6.55 6.61 6.42 130 500,000 -15.0
29/05/2018
6.55
 65,590 6.24 6.61 6.29 100 3,000 -0.1
28/05/2018
6.24
 228,210 6.33 6.48 6.22 18,110 10 0.5
25/05/2018
6.33
 148,520 6.57 6.72 6.33 60 310,008 -9.4
24/05/2018
6.57
 65,270 6.74 6.74 6.57 110 7,660 -0.2
23/05/2018
6.74
 163,680 6.55 6.74 6.37 41,260 105,080 -1.8
22/05/2018
6.55
 328,370 6.98 6.98 6.55 60,720 194,630 -4.1
21/05/2018
6.98
 189,650 7.16 7.20 6.98 21,590 148,020 -4.1
18/05/2018
7.16
 188,520 7.36 7.49 7.12 180 95,870 -3.2
17/05/2018
7.36
 21,640 7.40 7.55 7.36 1,270 1,380 -0.0
16/05/2018
7.40
 99,960 7.42 7.53 7.38 40,000 31,230 0.3
15/05/2018
7.42
 137,140 7.31 7.60 7.38 5,010 30 0.2
14/05/2018
7.31
 34,020 7.31 7.31 7.20 0 8,430 -0.3
11/05/2018
7.31
 46,730 7.25 7.31 7.03 6,860 0 0.2
10/05/2018
7.25
 88,370 7.33 7.33 7.09 14,950 0 0.5
09/05/2018
7.33
 33,610 7.38 7.38 7.20 170 0 0.0
08/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
08/05/2018
7.38
 62,390 7.20 7.40 7.27 200 23,260 -0.8
07/05/2018
7.20
 175,250 7.18 7.31 7.08 400 105,160 -3.5
04/05/2018
7.18
 273,710 7.03 7.22 7.03 1,060 242,300 -8.1
03/05/2018
7.03
 237,130 7.18 7.27 6.95 13,460 160,000 -4.8
02/05/2018
7.18
 117,800 7.37 7.52 7.10 4,360 50,000 -1.6

Chính sách bảo mật | Điều khoản sử dụng |