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)
22/11/2011
2.15
 5,110 2.17 2.17 2.15 0 0 0
21/11/2011
2.17
 12,500 2.15 2.17 2.08 0 0 0
18/11/2011
2.15
 5,100 2.15 2.15 2.08 0 0 0
17/11/2011
2.15
 4,050 2.14 2.15 2.10 0 0 0
16/11/2011
2.14
 2,580 2.12 2.15 2.08 0 0 0
15/11/2011
2.12
 120 2.08 2.12 2.12 0 0 0
14/11/2011
2.08
 3,320 2.18 2.28 2.08 0 410 -0.0
11/11/2011
2.18
 3,600 2.19 2.19 2.15 0 0 0
10/11/2011
2.19
 70 2.19 2.19 2.19 0 0 0
09/11/2011
2.19
 1,290 2.19 2.19 2.16 0 0 0
08/11/2011
2.19
 10 2.15 2.19 2.19 0 0 0
07/11/2011
2.15
 10,610 2.18 2.18 2.15 0 0 0
04/11/2011
2.18
 2,790 2.17 2.19 2.18 0 0 0
03/11/2011
2.17
 400 2.22 2.23 2.17 0 0 0
02/11/2011
2.22
 590 2.19 2.22 2.19 0 0 0
01/11/2011
2.19
 2,120 2.19 2.19 2.19 0 0 0
31/10/2011
2.19
 1,300 2.24 2.24 2.19 0 0 0
28/10/2011
2.24
 3,040 2.19 2.24 2.19 0 0 0
27/10/2011
2.19
 1,120 2.22 2.22 2.19 0 0 0
26/10/2011
2.22
 5,460 2.19 2.22 2.19 0 0 0
25/10/2011
2.19
 2,920 2.19 2.19 2.19 0 0 0
24/10/2011
2.19
 1,840 2.20 2.26 2.19 0 0 0
21/10/2011
2.20
 5,600 2.23 2.23 2.19 0 0 0
20/10/2011
2.23
 60 2.20 2.24 2.23 0 0 0
19/10/2011
2.20
 4,270 2.18 2.26 2.19 0 0 0
18/10/2011
2.18
 3,200 2.19 2.19 2.18 0 0 0
17/10/2011
2.19
 2,750 2.20 2.20 2.19 0 0 0
14/10/2011
2.20
 2,020 2.23 2.23 2.20 0 0 0
13/10/2011
2.23
 3,510 2.20 2.23 2.18 0 0 0
12/10/2011
2.20
 1,520 2.23 2.23 2.20 0 0 0
11/10/2011
2.23
 6,860 2.22 2.23 2.22 0 0 0
10/10/2011
2.22
 1,860 2.23 2.23 2.22 0 0 0
07/10/2011
2.23
 6,510 2.23 2.23 2.22 0 0 0
06/10/2011
2.23
 2,100 2.23 2.23 2.23 0 0 0
05/10/2011
2.23
 2,460 2.23 2.26 2.23 0 100 -0.0
04/10/2011
2.23
 1,990 2.26 2.26 2.23 0 100 -0.0
03/10/2011
2.26
 7,280 2.28 2.28 2.23 0 0 0
30/09/2011
2.28
 560 2.28 2.28 2.26 0 0 0
29/09/2011
2.28
 3,820 2.29 2.29 2.26 0 0 0
28/09/2011
2.29
 2,250 2.29 2.29 2.26 0 0 0
27/09/2011
2.29
 2,550 2.26 2.29 2.29 0 0 0
26/09/2011
2.26
 3,400 2.19 2.26 2.23 0 0 0
23/09/2011
2.19
 6,000 2.30 2.30 2.19 0 0 0
22/09/2011
2.30
 10,560 2.30 2.30 2.26 0 1,080 -0.0
21/09/2011
2.30
 70 2.30 2.30 2.23 0 0 0
20/09/2011
2.30
 15,730 2.26 2.30 2.23 0 0 0
19/09/2011
2.26
 3,170 2.26 2.26 2.23 0 0 0
16/09/2011
2.26
 530 2.24 2.26 2.24 0 0 0
15/09/2011
2.24
 1,130 2.23 2.24 2.23 0 0 0
14/09/2011
2.23
 5,400 2.30 2.30 2.23 0 0 0
13/09/2011
2.30
 560 2.26 2.33 2.26 0 0 0
12/09/2011
2.26
 520 2.26 2.26 2.23 0 0 0
09/09/2011
2.26
 3,050 2.24 2.26 2.25 0 0 0
08/09/2011
2.24
 10,100 2.26 2.34 2.24 0 0 0
07/09/2011
2.26
 5,410 2.26 2.26 2.24 0 0 0
06/09/2011
2.26
 5,750 2.29 2.29 2.23 0 0 0
05/09/2011
2.29
 3,730 2.29 2.29 2.23 0 0 0
01/09/2011
2.29
 7,520 2.27 2.32 2.23 0 0 0
31/08/2011
2.27
 2,920 2.26 2.33 2.27 0 0 0
30/08/2011
2.26
 14,320 2.26 2.26 2.21 0 0 0
29/08/2011: Cổ tức tiền mặt tỉ lệ: 20%
29/08/2011
2.26
 11,070 2.26 2.34 2.21 0 3,390 -0.1
26/08/2011
2.26
 8,630 2.22 2.26 2.23 0 0 0
25/08/2011
2.22
 4,420 2.21 2.23 2.20 0 0 0
24/08/2011
2.21
 3,920 2.19 2.23 2.19 0 0 0
23/08/2011
2.19
 5,620 2.19 2.19 2.17 0 0 0
22/08/2011
2.19
 7,600 2.16 2.19 2.16 0 0 0
19/08/2011
2.16
 3,610 2.16 2.16 2.10 0 0 0
18/08/2011
2.16
 2,580 2.16 2.19 2.16 0 0 0
17/08/2011
2.16
 1,360 2.12 2.19 2.12 0 0 0
16/08/2011
2.12
 5,620 2.19 2.19 2.12 0 0 0
15/08/2011
2.19
 1,060 2.13 2.19 2.09 0 0 0
12/08/2011
2.13
 860 2.08 2.19 2.08 0 500 -0.0
11/08/2011
2.08
 110 2.19 2.19 2.08 0 0 0
10/08/2011
2.19
 10 2.12 2.19 2.19 0 0 0
09/08/2011
2.12
 5,210 2.12 2.12 2.06 0 0 0
08/08/2011
2.12
 10,100 2.13 2.13 2.12 0 0 0
05/08/2011
2.13
 6,010 2.16 2.16 2.13 0 0 0
04/08/2011
2.16
 1,250 2.13 2.16 2.14 0 0 0
03/08/2011
2.13
 1,210 2.16 2.16 2.13 0 0 0
02/08/2011
2.16
 450 2.19 2.19 2.16 0 0 0
01/08/2011
2.19
 2,500 2.19 2.28 2.19 0 0 0
29/07/2011
2.19
 600 2.16 2.19 2.09 0 0 0
28/07/2011
2.16
 12,890 2.19 2.19 2.16 0 0 0
27/07/2011
2.19
 1,610 2.19 2.26 2.16 0 0 0
26/07/2011
2.19
 1,610 2.30 2.30 2.19 0 0 0
25/07/2011
2.30
 10 2.19 2.30 2.30 0 0 0
22/07/2011
2.19
 10 2.19 2.19 2.19 0 0 0
21/07/2011
2.19
 10 2.16 2.19 2.19 0 0 0
20/07/2011
2.16
 7,390 2.19 2.19 2.16 0 0 0
19/07/2011
2.19
 10 2.16 2.19 2.19 0 0 0
18/07/2011
2.16
 519 2.16 2.16 2.16 0 0 0
15/07/2011
2.16
 4,000 2.10 2.16 2.15 0 0 0
14/07/2011
2.10
 0 2.10 2.10 2.10 0 0 0
13/07/2011
2.10
 1,120 2.16 2.19 2.10 0 0 0
12/07/2011
2.16
 1,190 2.17 2.17 2.09 0 0 0
11/07/2011
2.17
 60 2.16 2.17 2.10 0 0 0
08/07/2011
2.16
 50 2.16 2.16 2.16 0 0 0
07/07/2011
2.16
 8,130 2.16 2.23 2.09 0 0 0
06/07/2011
2.16
 600 2.13 2.16 2.16 0 0 0
05/07/2011
2.13
 890 2.16 2.16 2.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |