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
(2024-08-20) 		-0.66 -3.70% 54,783,800 -1,059,646 -18.7
16.65
17.86
17.20
2 tháng
(2024-07-22) 		-1.50 -8.01% 116,326,200 -359,852 -6.0
16.65
18.70
17.20
3 tháng
(2024-06-21) 		-3.54 -17.09% 223,997,600 -640,773 -12.7
16.65
20.79
17.20
6 tháng
(2024-03-25) 		-3.13 -15.38% 585,904,500 304,095 4.8
16.65
22.05
17.20
12 tháng
(2023-09-25) 		-0.35 -2.02% 873,748,200 488,405 1.5
14.79
22.05
17.20
24 tháng
(2022-09-30) 		-3.02 -14.93% 1,039,144,800 -2,125,079 -81.6
14.79
22.14
17.20
36 tháng
(2021-10-05) 		0.25 1.46% 1,214,978,200 -4,738,752 -183.6
14.79
27.76
17.20
60 tháng
(2019-10-16) 		10.25 147.40% 1,289,484,220 -15,606,657 -628.6
5.14
27.76
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2012
2.42
 17,310 2.47 2.51 2.37 0 0 0
18/04/2012
2.47
 89,140 2.36 2.47 2.37 0 1,000 -0.0
17/04/2012
2.36
 100,500 2.25 2.36 2.25 0 1,720 -0.1
16/04/2012
2.25
 19,320 2.24 2.27 2.23 0 0 0
13/04/2012
2.24
 6,090 2.26 2.26 2.22 0 0 0
12/04/2012
2.26
 14,990 2.26 2.31 2.21 0 1,000 -0.0
11/04/2012
2.26
 20,530 2.21 2.29 2.22 0 1,400 -0.0
10/04/2012
2.21
 34,260 2.20 2.23 2.21 0 0 0
09/04/2012
2.20
 15,060 2.20 2.26 2.20 0 0 0
06/04/2012
2.20
 13,790 2.21 2.22 2.20 0 0 0
05/04/2012
2.21
 15,620 2.21 2.21 2.19 0 0 0
04/04/2012
2.21
 30,420 2.24 2.24 2.21 0 0 0
03/04/2012
2.24
 27,050 2.25 2.26 2.21 0 0 0
30/03/2012
2.25
 24,280 2.25 2.25 2.21 0 0 0
29/03/2012
2.25
 24,240 2.26 2.26 2.23 0 0 0
28/03/2012
2.26
 66,000 2.26 2.26 2.26 0 0 0
27/03/2012
2.26
 9,060 2.32 2.33 2.26 0 0 0
26/03/2012
2.32
 95,960 2.23 2.34 2.23 0 0 0
23/03/2012
2.23
 51,550 2.25 2.27 2.23 0 0 0
22/03/2012
2.25
 21,660 2.29 2.29 2.23 0 0 0
21/03/2012
2.29
 16,810 2.28 2.29 2.26 0 0 0
20/03/2012
2.28
 6,000 2.22 2.28 2.21 0 0 0
19/03/2012
2.22
 26,000 2.25 2.25 2.22 0 0 0
16/03/2012
2.25
 29,120 2.27 2.33 2.21 0 0 0
15/03/2012
2.27
 16,400 2.23 2.27 2.23 0 0 0
14/03/2012
2.23
 4,930 2.23 2.32 2.23 0 0 0
13/03/2012
2.23
 17,830 2.21 2.23 2.21 0 0 0
12/03/2012
2.21
 0 2.23 2.21 2.21 0 0 0
09/03/2012
2.23
 16,170 2.28 2.29 2.21 0 0 0
08/03/2012
2.28
 3,510 2.34 2.37 2.28 0 0 0
07/03/2012
2.34
 6,970 2.37 2.37 2.30 0 0 0
06/03/2012
2.37
 14,520 2.45 2.45 2.36 0 0 0
05/03/2012
2.45
 13,210 2.34 2.45 2.36 0 0 0
02/03/2012
2.34
 4,830 2.31 2.34 2.32 0 0 0
01/03/2012
2.31
 750 2.34 2.37 2.29 0 0 0
29/02/2012
2.34
 9,070 2.29 2.40 2.33 0 0 0
28/02/2012
2.29
 3,850 2.41 2.41 2.29 0 0 0
27/02/2012
2.41
 9,730 2.34 2.41 2.37 0 0 0
24/02/2012
2.34
 3,200 2.34 2.39 2.29 0 0 0
23/02/2012
2.34
 730 2.31 2.34 2.25 0 0 0
22/02/2012
2.31
 240 2.27 2.34 2.19 0 0 0
21/02/2012
2.27
 4,380 2.29 2.30 2.27 0 1,320 -0.0
20/02/2012
2.29
 5,620 2.24 2.31 2.21 0 0 0
17/02/2012
2.24
 7,400 2.19 2.25 2.24 0 0 0
16/02/2012
2.19
 3,910 2.19 2.24 2.19 0 0 0
15/02/2012
2.19
 1,700 2.25 2.25 2.19 0 0 0
14/02/2012
2.25
 1,000 2.21 2.25 2.24 0 0 0
13/02/2012
2.21
 620 2.23 2.25 2.21 0 0 0
10/02/2012
2.23
 28,190 2.24 2.25 2.22 0 0 0
09/02/2012
2.24
 8,910 2.23 2.25 2.21 0 0 0
08/02/2012
2.23
 600 2.22 2.31 2.22 0 20 -0.0
07/02/2012
2.22
 130 2.22 2.22 2.21 0 0 0
06/02/2012
2.22
 3,000 2.15 2.22 2.15 0 0 0
03/02/2012
2.15
 2,870 2.21 2.21 2.15 0 0 0
02/02/2012
2.21
 3,350 2.14 2.21 2.16 0 0 0
01/02/2012
2.14
 430 2.21 2.21 2.14 0 0 0
31/01/2012
2.21
 2,520 2.13 2.21 2.06 0 0 0
30/01/2012
2.13
 1,210 2.21 2.21 2.11 0 0 0
20/01/2012
2.21
 1,070 2.16 2.21 2.08 0 990 -0.0
19/01/2012
2.16
 20 2.09 2.16 2.16 0 0 0
18/01/2012
2.09
 20 2.08 2.09 2.09 0 0 0
17/01/2012
2.08
 9,130 2.08 2.08 2.08 0 0 0
16/01/2012
2.08
 720 2.05 2.13 1.97 0 0 0
13/01/2012
2.05
 0 2.05 2.05 2.05 0 0 0
12/01/2012
2.05
 8,310 2.12 2.12 2.05 0 0 0
11/01/2012
2.12
 500 2.04 2.12 2.12 0 0 0
10/01/2012
2.04
 10 2.04 2.04 2.04 0 0 0
09/01/2012
2.04
 1,860 2.04 2.04 2.02 0 0 0
06/01/2012
2.04
 540 2.01 2.04 2.04 0 0 0
05/01/2012
2.01
 3,510 2.05 2.05 2.01 0 0 0
04/01/2012
2.05
 1,030 1.98 2.07 1.96 0 0 0
03/01/2012
1.98
 4,100 2.08 2.08 1.98 0 0 0
30/12/2011
2.08
 5,010 2.03 2.08 2.06 0 0 0
29/12/2011: Cổ tức tiền mặt tỉ lệ: 20%
29/12/2011
2.03
 2,220 1.93 2.03 1.91 0 0 0
28/12/2011
1.93
 3,890 1.85 1.93 1.90 0 0 0
27/12/2011
1.85
 54,960 1.91 2.01 1.82 0 0 0
26/12/2011
1.91
 77,170 2.01 2.09 1.91 0 0 0
23/12/2011
2.01
 2,750 2.01 2.01 1.97 0 0 0
22/12/2011
2.01
 3,650 2.01 2.01 2.01 0 0 0
21/12/2011
2.01
 4,050 2.01 2.01 2.01 0 0 0
20/12/2011
2.01
 6,510 1.98 2.02 1.96 0 1,700 -0.0
19/12/2011
1.98
 1,490 1.93 2.03 1.93 0 0 0
16/12/2011
1.93
 0 1.93 1.93 1.93 0 0 0
15/12/2011
1.93
 21,060 1.97 1.97 1.93 0 0 0
14/12/2011
1.97
 13,610 2.00 2.00 1.97 0 0 0
13/12/2011
2.00
 1,230 2.04 2.04 2.00 0 0 0
12/12/2011
2.04
 9,340 2.04 2.04 2.01 0 0 0
09/12/2011
2.04
 24,900 2.10 2.10 2.04 0 0 0
08/12/2011
2.10
 0 2.10 2.10 2.10 0 0 0
07/12/2011
2.10
 17,600 2.11 2.11 2.08 0 0 0
06/12/2011
2.11
 14,520 2.12 2.12 2.08 0 0 0
05/12/2011
2.12
 1,310 2.12 2.12 2.09 0 0 0
02/12/2011
2.12
 2,110 2.12 2.12 2.08 0 0 0
01/12/2011
2.12
 3,580 2.15 2.15 2.12 0 0 0
30/11/2011
2.15
 1,070 2.15 2.15 2.15 0 0 0
29/11/2011
2.15
 7,000 2.15 2.15 2.15 0 0 0
28/11/2011
2.15
 3,640 2.15 2.15 2.10 0 0 0
25/11/2011
2.15
 1,160 2.15 2.15 2.13 0 0 0
24/11/2011
2.15
 5,900 2.15 2.15 2.07 0 1,200 -0.0
23/11/2011
2.15
 1,000 2.15 2.15 2.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |