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)
21/11/2013
5.25
 71,080 5.25 5.31 5.25 0 0 0
20/11/2013
5.25
 27,670 5.28 5.28 5.23 0 0 0
19/11/2013
5.28
 37,140 5.30 5.30 5.27 0 0 0
18/11/2013
5.30
 67,590 5.25 5.31 5.25 0 0 0
15/11/2013
5.25
 69,230 5.14 5.26 5.14 0 0 0
14/11/2013
5.14
 28,580 5.14 5.14 5.12 0 0 0
13/11/2013
5.14
 48,720 5.18 5.18 5.14 0 0 0
12/11/2013
5.18
 59,590 5.20 5.25 5.16 0 0 0
11/11/2013
5.20
 46,540 5.20 5.20 5.17 0 0 0
08/11/2013
5.20
 69,780 5.21 5.21 5.17 0 0 0
07/11/2013
5.21
 32,260 5.23 5.23 5.18 0 0 0
06/11/2013
5.23
 57,970 5.16 5.26 5.16 0 0 0
05/11/2013
5.16
 37,400 5.18 5.19 5.14 0 0 0
04/11/2013
5.18
 35,500 5.14 5.18 5.12 0 0 0
01/11/2013
5.14
 68,870 5.18 5.19 5.14 0 0 0
31/10/2013
5.18
 61,470 5.19 5.20 5.13 0 0 0
30/10/2013
5.19
 36,370 5.18 5.25 5.16 280 0 0.0
29/10/2013
5.18
 23,130 5.11 5.19 5.09 0 0 0
28/10/2013
5.11
 109,740 5.09 5.21 5.08 0 0 0
25/10/2013
5.09
 171,780 5.20 5.20 5.08 0 0 0
24/10/2013
5.20
 73,030 5.28 5.30 5.20 0 280 -0.0
23/10/2013
5.28
 52,450 5.31 5.32 5.25 0 0 0
22/10/2013
5.31
 71,730 5.30 5.35 5.26 0 0 0
21/10/2013
5.30
 55,240 5.31 5.38 5.30 0 0 0
18/10/2013
5.31
 88,630 5.30 5.37 5.31 0 0 0
17/10/2013
5.30
 86,390 5.28 5.43 5.28 0 0 0
16/10/2013
5.28
 49,260 5.27 5.31 5.23 0 0 0
15/10/2013
5.27
 32,690 5.30 5.32 5.26 0 0 0
14/10/2013
5.30
 44,570 5.31 5.35 5.24 0 0 0
11/10/2013
5.31
 87,540 5.30 5.38 5.27 0 0 0
10/10/2013
5.30
 82,610 5.32 5.37 5.28 0 0 0
09/10/2013
5.32
 119,920 5.29 5.40 5.25 0 0 0
08/10/2013
5.29
 50,370 5.25 5.32 5.17 0 0 0
07/10/2013
5.25
 75,300 5.05 5.25 5.05 0 0 0
04/10/2013
5.05
 74,140 5.04 5.06 4.94 0 0 0
03/10/2013
5.04
 49,170 5.08 5.12 5.00 0 0 0
02/10/2013
5.08
 67,540 4.93 5.16 4.93 0 0 0
01/10/2013
4.93
 120,500 4.98 5.01 4.92 0 0 0
30/09/2013
4.98
 89,850 4.96 5.01 4.92 0 0 0
27/09/2013
4.96
 198,460 4.86 5.04 4.88 0 0 0
26/09/2013
4.86
 145,080 4.76 4.88 4.70 0 0 0
25/09/2013
4.76
 185,690 4.57 4.77 4.56 120 0 0.0
24/09/2013
4.57
 96,160 4.61 4.62 4.54 0 0 0
23/09/2013
4.61
 497,910 4.59 4.61 4.43 0 0 0
20/09/2013
4.59
 52,280 4.51 4.59 4.47 0 0 0
19/09/2013
4.51
 47,210 4.50 4.59 4.48 0 120 -0.0
18/09/2013
4.50
 54,290 4.66 4.66 4.48 0 0 0
17/09/2013
4.66
 36,290 4.65 4.70 4.59 0 0 0
16/09/2013
4.65
 66,660 4.46 4.65 4.46 0 0 0
13/09/2013
4.46
 41,970 4.43 4.48 4.43 0 0 0
12/09/2013
4.43
 82,830 4.44 4.48 4.43 0 0 0
11/09/2013
4.44
 33,620 4.45 4.54 4.44 0 0 0
10/09/2013
4.45
 42,610 4.42 4.45 4.41 0 0 0
09/09/2013
4.42
 20,780 4.45 4.45 4.39 0 0 0
06/09/2013
4.45
 60,660 4.44 4.46 4.43 0 0 0
05/09/2013
4.44
 32,090 4.43 4.47 4.43 0 0 0
04/09/2013
4.43
 24,420 4.53 4.53 4.42 0 0 0
03/09/2013
4.53
 9,820 4.44 4.54 4.43 0 0 0
30/08/2013
4.44
 44,570 4.44 4.55 4.42 5,240 0 0.2
29/08/2013
4.44
 61,010 4.50 4.58 4.43 0 0 0
28/08/2013
4.50
 109,840 4.67 4.67 4.48 0 0 0
27/08/2013
4.67
 29,980 4.70 4.74 4.67 0 0 0
26/08/2013: Cổ tức tiền mặt tỉ lệ: 15%
26/08/2013
4.70
 98,960 4.65 4.77 4.65 24,960 32,720 -0.3
23/08/2013
4.65
 187,620 4.52 4.71 4.52 0 0 0
22/08/2013
4.52
 82,360 4.58 4.59 4.52 0 510 -0.0
21/08/2013
4.58
 93,230 4.60 4.60 4.49 0 2,040 -0.1
20/08/2013
4.60
 86,420 4.65 4.65 4.54 0 0 0
19/08/2013
4.65
 140,150 4.50 4.65 4.39 0 9,960 -0.4
16/08/2013
4.50
 211,490 4.58 4.58 4.46 0 0 0
15/08/2013
4.58
 97,920 4.39 4.62 4.41 0 0 0
14/08/2013
4.39
 148,850 4.14 4.40 4.15 0 0 0
13/08/2013
4.14
 33,630 4.14 4.18 4.12 0 1,400 -0.1
12/08/2013
4.14
 10,060 4.17 4.17 4.09 0 0 0
09/08/2013
4.17
 13,260 4.09 4.21 4.12 0 0 0
08/08/2013
4.09
 26,130 4.20 4.21 4.07 0 0 0
07/08/2013
4.20
 67,510 4.11 4.20 4.11 0 0 0
06/08/2013
4.11
 21,340 4.08 4.11 4.01 0 0 0
05/08/2013
4.08
 80,780 3.95 4.22 4.00 0 0 0
02/08/2013
3.95
 38,940 3.90 3.97 3.91 0 0 0
01/08/2013
3.90
 27,700 3.85 3.90 3.84 0 0 0
31/07/2013
3.85
 74,200 3.88 3.89 3.84 0 0 0
30/07/2013
3.88
 45,840 3.88 3.89 3.88 0 0 0
29/07/2013
3.88
 65,990 3.85 3.90 3.85 0 0 0
26/07/2013
3.85
 20,240 3.91 3.91 3.80 0 0 0
25/07/2013
3.91
 35,520 3.96 3.96 3.89 0 0 0
24/07/2013
3.96
 39,800 3.91 3.96 3.89 0 0 0
23/07/2013
3.91
 75,110 4.00 4.04 3.91 0 0 0
22/07/2013
4.00
 20,220 4.08 4.08 3.97 0 0 0
19/07/2013
4.08
 16,370 4.07 4.10 4.07 0 0 0
18/07/2013
4.07
 37,470 3.93 4.10 3.91 0 0 0
17/07/2013
3.93
 31,110 3.84 3.94 3.84 0 0 0
16/07/2013
3.84
 20,160 3.80 3.91 3.84 0 0 0
15/07/2013
3.80
 4,010 3.77 3.94 3.80 0 0 0
12/07/2013
3.77
 131,610 3.77 3.85 3.76 0 0 0
11/07/2013
3.77
 3,690 3.77 3.78 3.77 0 0 0
10/07/2013
3.77
 5,610 3.79 3.80 3.77 0 0 0
09/07/2013
3.79
 4,620 3.80 3.80 3.77 0 0 0
08/07/2013
3.80
 7,090 3.76 3.85 3.76 0 0 0
05/07/2013
3.76
 9,530 3.80 3.83 3.75 0 0 0
04/07/2013
3.80
 17,390 3.82 3.82 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |