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)
14/02/2017
11.43
 162,870 11.58 11.61 11.33 0 0 0
13/02/2017
11.58
 69,460 11.48 11.60 11.46 0 0 0
10/02/2017
11.48
 69,300 11.54 11.65 11.48 0 40 -0.0
09/02/2017
11.54
 74,680 11.56 11.71 11.48 0 0 0
08/02/2017
11.56
 53,020 11.54 11.61 11.44 0 0 0
07/02/2017
11.54
 139,350 11.24 11.60 11.33 980 0 0.1
06/02/2017
11.24
 88,620 11.18 11.33 11.14 12,440 0 0.7
03/02/2017
11.18
 70,370 11.20 11.22 11.07 0 0 0
02/02/2017
11.20
 33,820 11.18 11.33 11.18 0 980 -0.1
25/01/2017
11.18
 119,100 11.14 11.33 11.14 94,640 107,080 -0.7
24/01/2017
11.14
 71,830 10.82 11.14 10.78 210,890 207,780 0.2
23/01/2017
10.82
 72,050 10.84 10.95 10.78 0 0 0
20/01/2017
10.84
 52,330 10.78 10.93 10.80 880 0 0.1
19/01/2017
10.78
 49,170 10.82 10.92 10.75 201,920 203,110 -0.1
18/01/2017
10.82
 46,180 10.95 11.05 10.76 0 0 0
17/01/2017
10.95
 157,050 10.69 11.03 10.76 210 880 -0.0
16/01/2017
10.69
 36,010 10.86 10.92 10.69 0 1,920 -0.1
13/01/2017
10.86
 125,300 10.61 11.14 10.67 0 0 0
12/01/2017
10.61
 73,640 10.61 10.67 10.59 0 210 -0.0
11/01/2017
10.61
 43,830 10.58 10.63 10.58 0 0 0
10/01/2017
10.58
 76,930 10.69 10.75 10.52 100,000 100,000 0
09/01/2017
10.69
 46,740 10.69 10.80 10.61 0 0 0
06/01/2017
10.69
 35,560 10.76 10.76 10.67 0 0 0
05/01/2017
10.76
 65,240 10.69 10.76 10.58 0 0 0
04/01/2017
10.69
 154,580 10.54 10.93 10.54 0 0 0
03/01/2017
10.54
 89,020 10.58 10.73 10.39 0 0 0
30/12/2016
10.58
 101,790 10.31 10.58 10.10 0 0 0
29/12/2016
10.31
 146,290 9.91 10.31 9.91 0 0 0
28/12/2016
9.91
 76,190 10.27 10.27 9.82 10 0 0.0
27/12/2016
10.27
 140,760 10.29 10.58 10.10 0 0 0
26/12/2016
10.29
 269,480 9.67 10.29 9.59 0 0 0
23/12/2016
9.67
 177,810 9.86 9.99 9.59 821,001 821,011 -0.0
22/12/2016
9.86
 101,190 10.10 10.10 9.63 20,000 20,000 0
21/12/2016
10.10
 167,370 10.20 10.20 10.01 279,830 279,830 0
20/12/2016
10.20
 47,660 10.29 10.29 10.10 0 0 0
19/12/2016
10.29
 46,480 10.27 10.46 10.20 0 0 0
16/12/2016
10.27
 40,970 10.29 10.29 10.20 0 0 0
15/12/2016
10.29
 139,520 10.20 10.39 10.12 0 0 0
14/12/2016
10.20
 126,780 10.20 10.48 10.16 483,130 483,130 0
13/12/2016
10.20
 42,380 10.54 10.54 10.20 0 0 0
12/12/2016
10.54
 75,920 10.54 10.58 10.29 0 0 0
09/12/2016
10.54
 25,820 10.65 10.65 10.54 0 0 0
08/12/2016
10.65
 35,030 10.52 10.65 10.52 0 0 0
07/12/2016
10.52
 32,390 10.58 10.65 10.50 0 0 0
06/12/2016
10.58
 41,030 10.58 10.67 10.54 0 0 0
05/12/2016
10.58
 28,360 10.75 10.90 10.58 0 0 0
02/12/2016
10.75
 37,670 10.92 11.03 10.69 1,070 0 0.1
01/12/2016
10.92
 117,380 10.76 11.05 10.76 0 0 0
30/11/2016
10.76
 80,940 10.67 11.14 10.65 53,781 53,781 0
29/11/2016
10.67
 44,110 10.86 10.86 10.59 0 1,070 -0.1
28/11/2016
10.86
 65,890 11.09 11.09 10.86 0 0 0
25/11/2016
11.09
 63,430 11.24 11.24 10.95 0 0 0
24/11/2016
11.24
 13,310 11.29 11.29 11.20 0 0 0
23/11/2016
11.29
 37,740 11.20 11.31 11.22 1,060 0 0.1
22/11/2016
11.20
 14,680 11.27 11.31 11.20 1,240 0 0.1
21/11/2016
11.27
 30,990 11.24 11.33 11.14 1,240 0 0.1
18/11/2016
11.24
 22,750 11.33 11.39 11.24 1,160 1,060 0.0
17/11/2016
11.33
 30,360 11.31 11.46 11.33 1,160 1,240 -0.0
16/11/2016
11.31
 6,300 11.24 11.41 11.27 0 1,240 -0.1
15/11/2016
11.24
 56,860 11.33 11.52 11.20 7,000 1,160 0.4
14/11/2016
11.33
 71,640 11.43 11.43 11.24 15,000 1,160 0.8
11/11/2016
11.43
 48,310 11.43 11.52 11.33 0 0 0
10/11/2016
11.43
 69,720 11.33 11.71 11.33 15,000 7,000 0.5
09/11/2016
11.33
 134,590 11.43 11.43 11.14 0 15,000 -0.9
08/11/2016
11.43
 40,510 11.18 11.50 11.24 0 0 0
07/11/2016
11.18
 52,860 11.16 11.24 11.16 0 15,000 -0.9
04/11/2016
11.16
 33,110 11.14 11.26 11.14 0 0 0
03/11/2016
11.14
 60,260 11.14 11.14 11.07 0 0 0
02/11/2016
11.14
 73,020 11.52 11.52 11.14 0 0 0
01/11/2016
11.52
 27,960 11.43 11.52 11.35 0 0 0
31/10/2016
11.43
 50,920 11.71 11.71 11.33 0 0 0
28/10/2016
11.71
 41,980 11.37 11.71 11.33 10 0 0.0
27/10/2016
11.37
 21,370 11.90 11.90 11.33 1,690 0 0.1
26/10/2016
11.90
 144,510 11.33 11.90 11.05 0 0 0
25/10/2016
11.33
 263,530 11.80 11.80 11.24 0 0 0
24/10/2016
11.80
 134,980 11.99 11.99 11.75 0 1,690 -0.1
21/10/2016
11.99
 110,150 12.31 12.31 11.99 0 0 0
20/10/2016: Cổ tức tiền mặt tỉ lệ: 10%
20/10/2016
12.31
 59,750 12.22 12.43 12.31 0 0 0
19/10/2016
12.22
 33,640 12.22 12.44 12.18 0 0 0
18/10/2016
12.22
 58,480 12.20 12.44 12.18 0 0 0
17/10/2016
12.20
 36,360 12.42 12.42 12.18 0 0 0
14/10/2016
12.42
 53,230 12.65 12.65 12.42 0 0 0
13/10/2016
12.65
 107,450 12.33 12.65 12.24 0 0 0
12/10/2016
12.33
 61,160 12.33 12.40 12.22 0 0 0
11/10/2016
12.33
 152,670 12.22 12.33 12.11 0 0 0
10/10/2016
12.22
 74,370 12.26 12.26 12.13 0 0 0
07/10/2016
12.26
 173,850 12.33 12.33 12.16 0 0 0
06/10/2016
12.33
 167,540 12.18 12.40 12.18 0 0 0
05/10/2016
12.18
 284,220 12.55 12.55 12.09 0 0 0
04/10/2016
12.55
 174,400 12.53 12.74 12.42 0 0 0
03/10/2016
12.53
 358,100 12.65 12.65 12.16 0 0 0
30/09/2016
12.65
 849,600 13.46 13.46 12.55 0 0 0
29/09/2016
13.46
 193,660 13.76 13.84 13.35 20 0 0.0
28/09/2016
13.76
 175,580 13.71 13.91 13.69 0 0 0
27/09/2016
13.71
 161,220 13.72 13.85 13.67 0 0 0
26/09/2016
13.72
 113,460 13.58 13.84 13.52 0 0 0
23/09/2016
13.58
 112,490 13.56 13.74 13.58 0 0 0
22/09/2016
13.56
 240,090 13.39 13.95 13.39 0 0 0
21/09/2016
13.39
 61,360 13.39 13.58 13.39 0 20 -0.0
20/09/2016
13.39
 205,180 13.17 13.58 13.07 1,070 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |