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)
31/01/2013
3.22
 12,910 3.22 3.22 3.15 0 190 -0.0
30/01/2013
3.22
 19,270 3.21 3.23 3.18 0 0 0
29/01/2013
3.21
 9,470 3.28 3.31 3.21 0 0 0
28/01/2013
3.28
 33,280 3.27 3.36 3.27 0 0 0
25/01/2013
3.27
 76,200 3.17 3.32 3.19 0 2,000 -0.1
24/01/2013
3.17
 44,570 3.03 3.17 3.06 0 0 0
23/01/2013
3.03
 114,810 3.02 3.06 2.98 0 0 0
22/01/2013
3.02
 64,520 3.02 3.03 3.00 0 0 0
21/01/2013
3.02
 26,650 3.00 3.07 3.00 0 0 0
18/01/2013
3.00
 28,300 3.01 3.02 2.95 2,290 0 0.1
17/01/2013
3.01
 18,180 3.06 3.10 3.01 1,700 0 0.1
16/01/2013
3.06
 41,250 3.02 3.19 3.02 10 0 0.0
15/01/2013
3.02
 41,510 3.02 3.06 2.97 0 0 0
14/01/2013
3.02
 33,720 3.10 3.10 3.00 0 0 0
11/01/2013
3.10
 66,320 3.02 3.10 3.02 0 2,000 -0.1
10/01/2013
3.02
 77,020 3.00 3.02 2.91 0 2,000 -0.1
09/01/2013
3.00
 141,340 2.85 3.00 2.89 0 0 0
08/01/2013
2.85
 37,780 2.83 2.85 2.79 0 0 0
07/01/2013
2.83
 20,930 2.83 2.85 2.83 0 0 0
04/01/2013
2.83
 18,670 2.80 2.92 2.77 0 0 0
03/01/2013
2.80
 29,640 2.81 2.81 2.77 0 0 0
02/01/2013
2.81
 34,600 2.82 2.82 2.73 0 0 0
28/12/2012
2.82
 330 2.77 2.84 2.74 0 0 0
27/12/2012
2.77
 18,850 2.73 2.77 2.73 0 0 0
26/12/2012
2.73
 5,440 2.72 2.73 2.72 0 0 0
25/12/2012
2.72
 6,350 2.72 2.73 2.71 0 0 0
24/12/2012
2.72
 26,160 2.68 2.72 2.67 0 0 0
21/12/2012
2.68
 5,200 2.68 2.68 2.65 0 0 0
20/12/2012
2.68
 33,000 2.71 2.71 2.68 0 0 0
19/12/2012
2.71
 36,370 2.68 2.72 2.68 0 0 0
18/12/2012: Cổ tức tiền mặt tỉ lệ: 20%
18/12/2012
2.68
 36,570 2.68 2.68 2.67 0 0 0
17/12/2012
2.68
 58,120 2.68 2.69 2.68 0 0 0
14/12/2012
2.68
 9,180 2.68 2.71 2.65 0 0 0
13/12/2012
2.68
 27,980 2.68 2.72 2.68 0 0 0
12/12/2012
2.68
 18,220 2.64 2.72 2.65 0 0 0
11/12/2012
2.64
 44,020 2.58 2.68 2.63 21,850 0 0.7
10/12/2012
2.58
 39,250 2.56 2.61 2.56 0 0 0
07/12/2012
2.56
 14,570 2.57 2.59 2.56 0 0 0
06/12/2012
2.57
 8,210 2.58 2.61 2.57 0 0 0
05/12/2012
2.58
 16,360 2.56 2.59 2.57 0 0 0
04/12/2012
2.56
 24,810 2.55 2.56 2.53 0 0 0
03/12/2012
2.55
 24,680 2.52 2.55 2.53 0 0 0
30/11/2012
2.52
 60,710 2.54 2.57 2.52 0 0 0
29/11/2012
2.54
 37,770 2.59 2.59 2.54 0 0 0
28/11/2012
2.59
 61,270 2.54 2.59 2.53 0 0 0
27/11/2012
2.54
 139,350 2.56 2.57 2.49 0 0 0
26/11/2012
2.56
 2,220 2.57 2.57 2.56 0 0 0
23/11/2012
2.57
 36,660 2.52 2.57 2.53 0 0 0
22/11/2012
2.52
 57,580 2.54 2.54 2.51 0 0 0
21/11/2012
2.54
 58,180 2.53 2.54 2.49 0 0 0
20/11/2012
2.53
 31,250 2.49 2.53 2.49 0 0 0
19/11/2012
2.49
 53,950 2.53 2.53 2.49 0 0 0
16/11/2012
2.53
 31,780 2.53 2.53 2.49 0 2,390 -0.1
15/11/2012
2.53
 20,130 2.57 2.59 2.53 0 0 0
14/11/2012
2.57
 90,010 2.49 2.61 2.50 0 0 0
13/11/2012
2.49
 40,590 2.49 2.49 2.49 0 0 0
12/11/2012
2.49
 44,180 2.49 2.49 2.46 0 0 0
09/11/2012
2.49
 18,400 2.49 2.49 2.49 0 620 -0.0
08/11/2012
2.49
 53,430 2.49 2.50 2.49 0 0 0
07/11/2012
2.49
 12,620 2.49 2.49 2.48 0 0 0
06/11/2012
2.49
 32,710 2.49 2.49 2.48 0 10 -0.0
05/11/2012
2.49
 2,400 2.39 2.49 2.45 0 0 0
02/11/2012
2.39
 126,880 2.40 2.48 2.33 0 0 0
01/11/2012
2.40
 44,400 2.49 2.49 2.40 0 0 0
31/10/2012
2.49
 17,670 2.49 2.49 2.48 0 0 0
30/10/2012
2.49
 61,720 2.49 2.50 2.46 0 0 0
29/10/2012
2.49
 53,420 2.61 2.61 2.49 0 0 0
26/10/2012
2.61
 24,180 2.57 2.61 2.53 0 0 0
25/10/2012
2.57
 17,430 2.49 2.57 2.49 0 0 0
24/10/2012
2.49
 6,020 2.50 2.53 2.45 0 0 0
23/10/2012
2.50
 5,040 2.46 2.51 2.45 0 0 0
22/10/2012
2.46
 7,280 2.45 2.49 2.43 0 0 0
19/10/2012
2.45
 13,190 2.41 2.45 2.41 0 0 0
18/10/2012
2.41
 7,550 2.35 2.41 2.37 0 0 0
17/10/2012
2.35
 3,180 2.41 2.41 2.35 0 0 0
16/10/2012
2.41
 1,720 2.37 2.42 2.38 0 0 0
15/10/2012
2.37
 4,610 2.40 2.41 2.37 0 0 0
12/10/2012
2.40
 3,000 2.39 2.40 2.38 0 0 0
11/10/2012
2.39
 1,560 2.38 2.39 2.37 0 0 0
10/10/2012
2.38
 5,570 2.37 2.38 2.34 0 0 0
09/10/2012
2.37
 1,160 2.37 2.38 2.37 0 0 0
08/10/2012
2.37
 5,080 2.37 2.41 2.37 0 0 0
05/10/2012
2.37
 4,030 2.37 2.37 2.33 0 0 0
04/10/2012
2.37
 4,330 2.40 2.40 2.33 0 0 0
03/10/2012
2.40
 60 2.33 2.40 2.40 0 0 0
02/10/2012
2.33
 4,040 2.37 2.38 2.33 0 0 0
01/10/2012
2.37
 610 2.37 2.37 2.36 0 0 0
28/09/2012
2.37
 5,990 2.37 2.38 2.34 0 0 0
27/09/2012
2.37
 1,870 2.37 2.44 2.32 0 0 0
26/09/2012
2.37
 1,450 2.38 2.41 2.37 0 0 0
25/09/2012
2.38
 6,340 2.37 2.38 2.34 0 0 0
24/09/2012
2.37
 11,050 2.38 2.38 2.36 0 0 0
21/09/2012
2.38
 1,700 2.37 2.41 2.38 0 0 0
20/09/2012
2.37
 8,110 2.37 2.45 2.29 0 0 0
19/09/2012
2.37
 254,640 2.46 2.53 2.37 0 0 0
18/09/2012
2.46
 16,260 2.57 2.59 2.46 0 0 0
17/09/2012
2.57
 9,820 2.51 2.59 2.53 0 0 0
14/09/2012
2.51
 4,450 2.51 2.58 2.50 0 0 0
13/09/2012
2.51
 1,000 2.57 2.57 2.51 0 0 0
12/09/2012
2.57
 1,280 2.53 2.57 2.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |