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)
03/07/2013
3.82
 1,210 3.83 3.83 3.82 568,120 568,120 0
02/07/2013
3.83
 14,510 3.80 3.85 3.80 0 0 0
01/07/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
01/07/2013
3.80
 25,690 3.70 3.89 3.80 0 0 0
28/06/2013
3.70
 45,710 3.76 3.76 3.70 0 0 0
27/06/2013
3.76
 52,820 3.70 3.76 3.70 0 0 0
26/06/2013
3.70
 56,810 3.70 3.78 3.68 0 0 0
25/06/2013
3.70
 118,800 3.94 3.94 3.68 204,900 204,900 0
24/06/2013
3.94
 36,230 4.02 4.02 3.94 0 0 0
21/06/2013
4.02
 12,470 4.11 4.11 3.97 0 0 0
20/06/2013
4.11
 8,150 4.13 4.14 4.11 0 0 0
19/06/2013
4.13
 41,600 4.05 4.13 4.06 0 0 0
18/06/2013
4.05
 22,500 4.05 4.07 3.97 0 0 0
17/06/2013
4.05
 49,240 4.22 4.22 4.05 200 0 0.0
14/06/2013
4.22
 45,320 4.22 4.31 4.18 0 0 0
13/06/2013
4.22
 107,940 3.98 4.22 3.99 0 0 0
12/06/2013
3.98
 130,760 3.77 3.99 3.77 0 0 0
11/06/2013
3.77
 27,120 3.78 3.87 3.77 0 200 -0.0
10/06/2013
3.78
 35,510 3.78 3.92 3.78 0 0 0
07/06/2013
3.78
 66,620 3.75 3.86 3.75 0 0 0
06/06/2013
3.75
 32,550 3.75 3.77 3.74 97,500 97,500 0
05/06/2013
3.75
 13,600 3.74 3.77 3.74 0 0 0
04/06/2013
3.74
 54,920 3.74 3.77 3.73 0 0 0
03/06/2013
3.74
 35,500 3.77 3.77 3.73 0 0 0
31/05/2013
3.77
 95,110 3.65 3.77 3.70 0 0 0
30/05/2013
3.65
 26,900 3.65 3.68 3.65 0 0 0
29/05/2013
3.65
 32,880 3.66 3.70 3.65 0 0 0
28/05/2013
3.66
 35,630 3.70 3.70 3.63 0 0 0
27/05/2013
3.70
 25,110 3.63 3.83 3.70 0 0 0
24/05/2013
3.63
 11,220 3.66 3.66 3.63 0 0 0
23/05/2013
3.66
 27,030 3.68 3.69 3.65 0 0 0
22/05/2013
3.68
 29,540 3.71 3.75 3.68 0 0 0
21/05/2013
3.71
 45,570 3.68 3.72 3.68 0 0 0
20/05/2013
3.68
 3,510 3.64 3.68 3.61 0 0 0
17/05/2013
3.64
 16,210 3.65 3.68 3.62 250 0 0.0
16/05/2013
3.65
 5,250 3.65 3.69 3.65 970 0 0.0
15/05/2013
3.65
 17,020 3.65 3.67 3.56 0 0 0
14/05/2013
3.65
 23,750 3.70 3.70 3.61 0 0 0
13/05/2013
3.70
 28,650 3.62 3.70 3.63 0 0 0
10/05/2013
3.62
 10,120 3.65 3.65 3.62 0 0 0
09/05/2013
3.65
 5,670 3.66 3.68 3.65 0 1,220 -0.1
08/05/2013
3.66
 23,190 3.65 3.68 3.65 0 0 0
07/05/2013
3.65
 28,670 3.65 3.70 3.61 0 0 0
06/05/2013
3.65
 98,630 3.52 3.65 3.52 0 0 0
03/05/2013
3.52
 48,180 3.52 3.52 3.48 0 0 0
02/05/2013
3.52
 5,770 3.52 3.52 3.52 0 0 0
26/04/2013
3.52
 15,850 3.54 3.54 3.48 0 0 0
25/04/2013
3.54
 29,670 3.56 3.65 3.53 0 0 0
24/04/2013
3.56
 15,820 3.56 3.56 3.52 0 0 0
23/04/2013: Cổ tức tiền mặt tỉ lệ: 20%
23/04/2013
3.56
 68,770 3.61 3.70 3.55 0 0 0
22/04/2013
3.61
 75,580 3.78 3.78 3.57 0 0 0
18/04/2013
3.78
 34,910 3.78 3.78 3.74 0 0 0
17/04/2013
3.78
 37,810 3.70 3.83 3.70 0 0 0
16/04/2013
3.70
 113,500 3.70 3.73 3.61 0 0 0
15/04/2013
3.70
 48,580 3.93 3.93 3.70 0 0 0
12/04/2013
3.93
 88,580 3.93 3.99 3.85 0 0 0
11/04/2013
3.93
 11,670 3.94 3.94 3.86 0 0 0
10/04/2013
3.94
 274,160 3.99 4.01 3.94 0 0 0
09/04/2013
3.99
 337,410 3.94 3.99 3.93 0 0 0
08/04/2013
3.94
 101,120 3.86 3.99 3.91 0 0 0
05/04/2013
3.86
 23,390 3.86 3.90 3.84 0 0 0
04/04/2013
3.86
 72,070 3.95 3.95 3.86 0 0 0
03/04/2013
3.95
 56,810 3.97 3.99 3.94 0 0 0
02/04/2013
3.97
 65,400 3.99 3.99 3.94 0 0 0
01/04/2013
3.99
 108,140 3.88 4.05 3.88 0 0 0
29/03/2013
3.88
 25,120 3.88 3.90 3.78 0 0 0
28/03/2013
3.88
 10,560 3.92 3.92 3.86 0 0 0
27/03/2013
3.92
 12,980 3.92 3.92 3.86 0 0 0
26/03/2013
3.92
 10,420 3.83 3.93 3.83 0 0 0
25/03/2013
3.83
 21,820 3.88 3.91 3.83 0 0 0
22/03/2013
3.88
 64,530 3.88 3.95 3.86 600 0 0.0
21/03/2013
3.88
 8,580 3.90 3.93 3.86 0 0 0
20/03/2013
3.90
 15,900 3.89 3.93 3.90 530 0 0.0
19/03/2013
3.89
 46,530 3.93 3.99 3.88 0 0 0
18/03/2013
3.93
 59,150 3.78 3.94 3.86 0 0 0
15/03/2013
3.78
 47,960 3.69 3.88 3.74 0 0 0
14/03/2013
3.69
 49,000 3.52 3.69 3.52 720 0 0.0
13/03/2013
3.52
 6,530 3.50 3.61 3.52 300 1,130 -0.0
12/03/2013
3.50
 26,940 3.52 3.61 3.50 0 0 0
11/03/2013
3.52
 32,120 3.32 3.52 3.36 0 0 0
08/03/2013
3.32
 1,050 3.34 3.43 3.32 0 0 0
07/03/2013
3.34
 10,650 3.31 3.34 3.29 0 1,020 -0.0
06/03/2013
3.31
 1,860 3.27 3.31 3.29 0 0 0
05/03/2013
3.27
 48,790 3.29 3.31 3.19 0 0 0
04/03/2013
3.29
 40,150 3.44 3.44 3.29 0 0 0
01/03/2013
3.44
 7,220 3.44 3.48 3.36 0 0 0
28/02/2013
3.44
 4,990 3.42 3.52 3.32 0 0 0
27/02/2013
3.42
 4,270 3.35 3.43 3.42 0 0 0
26/02/2013
3.35
 23,380 3.59 3.61 3.35 0 0 0
25/02/2013
3.59
 1,820 3.52 3.65 3.52 0 0 0
22/02/2013
3.52
 23,090 3.57 3.73 3.44 0 0 0
21/02/2013
3.57
 29,240 3.69 3.69 3.57 0 0 0
20/02/2013
3.69
 24,160 3.68 3.76 3.62 101,840 101,840 0
19/02/2013
3.68
 9,940 3.65 3.78 3.61 0 0 0
18/02/2013
3.65
 24,060 3.41 3.65 3.52 110 0 0.0
08/02/2013
3.41
 84,210 3.20 3.42 3.36 0 0 0
07/02/2013
3.20
 9,180 3.24 3.27 3.19 0 0 0
06/02/2013
3.24
 7,730 3.24 3.24 3.17 190 0 0.0
05/02/2013
3.24
 3,130 3.19 3.24 3.18 1,500 0 0.1
04/02/2013
3.19
 1,960 3.19 3.20 3.19 0 0 0
01/02/2013
3.19
 14,360 3.22 3.22 3.13 500 110 0.0

Chính sách bảo mật | Điều khoản sử dụng |