CTCP Container Việt Nam (vsc)

15.90
0
(0%)
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
(2024-12-09) 		-0.35 -2.15% 61,785,400 -166,300 -2.6
15.50
16.25
15.90
2 tháng
(2024-11-11) 		-1.60 -9.14% 156,182,100 65,807 1.3
15.50
17.90
15.90
3 tháng
(2024-10-10) 		-1.35 -7.83% 187,898,500 157,907 3.0
15.50
17.90
15.90
6 tháng
(2024-07-12) 		-4.19 -20.87% 359,621,900 -750,251 -12.5
15.50
20.09
15.90
12 tháng
(2024-01-15) 		-2.03 -11.33% 986,634,700 140,459 0.7
15.50
22.05
15.90
24 tháng
(2023-01-19) 		-1.55 -8.86% 1,234,584,900 -1,374,794 -45.7
14.79
22.14
15.90
36 tháng
(2022-01-24) 		-3.67 -18.74% 1,393,571,000 -7,394,498 -291.3
14.79
27.76
15.90
60 tháng
(2020-02-04) 		9.21 137.71% 1,498,959,870 -15,326,593 -616.5
5.14
27.76
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/06/2011
2.06
 30,100 2.06 2.06 2.06 0 0 0
31/05/2011
2.06
 760 2.02 2.06 1.99 0 0 0
30/05/2011
2.02
 3,850 2.02 2.02 2.02 0 0 0
27/05/2011
2.02
 720 1.99 2.02 2.02 0 0 0
26/05/2011
1.99
 18,680 1.99 1.99 1.92 0 0 0
25/05/2011
1.99
 2,130 1.99 1.99 1.96 0 0 0
24/05/2011
1.99
 7,410 2.02 2.05 1.99 0 0 0
23/05/2011
2.02
 12,880 2.07 2.08 2.02 0 0 0
20/05/2011
2.07
 5,700 2.08 2.08 2.07 0 0 0
19/05/2011
2.08
 8,490 2.10 2.10 2.08 0 0 0
18/05/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
18/05/2011
2.10
 5,360 2.11 2.11 2.09 0 0 0
17/05/2011
2.11
 10,330 2.14 2.14 2.11 0 0 0
16/05/2011
2.14
 8,080 2.13 2.19 2.13 4,420 0 0.3
13/05/2011
2.13
 2,910 2.13 2.16 2.13 0 0 0
12/05/2011
2.13
 2,100 2.16 2.16 2.13 0 0 0
11/05/2011
2.16
 2,030 2.13 2.16 2.13 0 0 0
10/05/2011
2.13
 6,140 2.16 2.16 2.13 0 4,420 -0.3
09/05/2011
2.16
 6,300 2.16 2.21 2.16 0 0 0
06/05/2011
2.16
 2,970 2.16 2.16 2.16 0 0 0
05/05/2011
2.16
 10,120 2.14 2.16 2.14 10,000 0 0.6
04/05/2011
2.14
 1,600 2.14 2.14 2.14 0 0 0
29/04/2011
2.14
 13,160 2.14 2.16 2.13 150 0 0.0
28/04/2011
2.14
 1,780 2.14 2.16 2.14 0 0 0
27/04/2011
2.14
 16,380 2.14 2.14 2.14 0 10,000 -0.6
26/04/2011
2.14
 2,100 2.16 2.16 2.14 0 0 0
25/04/2011
2.16
 4,770 2.14 2.18 2.16 0 0 0
22/04/2011
2.14
 4,750 2.16 2.16 2.13 240 150 0.0
21/04/2011
2.16
 10,230 2.14 2.16 2.14 0 0 0
20/04/2011
2.14
 1,200 2.16 2.16 2.14 100 0 0.0
19/04/2011
2.16
 8,490 2.14 2.18 2.16 8,440 0 0.5
18/04/2011
2.14
 1,049 2.14 2.14 2.11 0 150 -0.0
15/04/2011
2.14
 2,110 2.14 2.14 2.11 0 0 0
14/04/2011
2.14
 6,900 2.14 2.14 2.13 0 190 -0.0
13/04/2011
2.14
 8,740 2.14 2.14 2.11 0 8,440 -0.5
08/04/2011
2.14
 840 2.14 2.14 2.14 0 0 0
07/04/2011
2.14
 1,080 2.16 2.16 2.14 0 0 0
06/04/2011
2.16
 3,410 2.16 2.16 2.14 0 0 0
05/04/2011
2.16
 5,090 2.19 2.19 2.16 0 0 0
04/04/2011
2.19
 2,960 2.19 2.19 2.16 0 0 0
01/04/2011
2.19
 840 2.19 2.19 2.16 0 0 0
31/03/2011
2.19
 8,600 2.18 2.19 2.16 0 0 0
30/03/2011
2.18
 3,960 2.18 2.18 2.16 0 0 0
29/03/2011
2.18
 4,450 2.18 2.21 2.18 0 0 0
28/03/2011
2.18
 22,820 2.21 2.21 2.18 210 0 0.0
25/03/2011
2.21
 2,670 2.23 2.23 2.19 100 0 0.0
24/03/2011
2.23
 690 2.21 2.23 2.21 0 0 0
23/03/2011
2.21
 470 2.23 2.23 2.21 50,000 50,000 0
22/03/2011
2.23
 680 2.23 2.28 2.18 24,230 24,180 0.0
21/03/2011
2.23
 5,130 2.19 2.23 2.21 20,000 20,000 0
18/03/2011
2.19
 2,950 2.19 2.19 2.18 0 0 0
17/03/2011
2.19
 18,790 2.19 2.19 2.18 0 0 0
16/03/2011
2.19
 4,680 2.18 2.19 2.18 0 360 -0.0
15/03/2011
2.18
 820 2.18 2.19 2.18 0 0 0
14/03/2011
2.18
 4,250 2.23 2.23 2.18 0 0 0
11/03/2011
2.23
 1,310 2.23 2.23 2.19 0 0 0
10/03/2011
2.23
 8,700 2.16 2.23 2.23 5,000 0 0.3
09/03/2011
2.16
 1,050 2.19 2.19 2.16 0 0 0
08/03/2011
2.19
 490 2.16 2.21 2.16 54,710 54,710 0
07/03/2011
2.16
 870 2.16 2.21 2.16 0 0 0
04/03/2011
2.16
 5,560 2.23 2.23 2.16 0 5,000 -0.3
03/03/2011
2.23
 1,410 2.23 2.23 2.14 0 0 0
02/03/2011
2.23
 14,450 2.25 2.28 2.14 300 0 0.0
01/03/2011
2.25
 10,950 2.25 2.31 2.23 6,000 0 0.4
28/02/2011
2.25
 2,590 2.21 2.26 2.25 0 0 0
25/02/2011
2.21
 2,390 2.26 2.26 2.21 0 0 0
24/02/2011
2.26
 24,830 2.26 2.33 2.25 15,920 0 1.1
23/02/2011
2.26
 19,150 2.19 2.30 2.23 2,260 6,000 -0.2
22/02/2011
2.19
 9,770 2.21 2.23 2.14 0 200 -0.0
21/02/2011
2.21
 6,550 2.31 2.31 2.21 0 100 -0.0
18/02/2011
2.31
 40,550 2.30 2.37 2.30 0 15,920 -1.1
17/02/2011
2.30
 30,470 2.19 2.30 2.30 5,000 2,260 0.2
16/02/2011
2.19
 52,790 2.11 2.19 2.14 0 0 0
15/02/2011
2.11
 4,410 2.11 2.11 2.09 0 0 0
14/02/2011
2.11
 30,140 2.14 2.14 2.11 0 0 0
11/02/2011
2.14
 5,010 2.13 2.14 2.11 0 5,000 -0.3
10/02/2011
2.13
 6,100 2.16 2.16 2.11 0 0 0
09/02/2011
2.16
 4,190 2.14 2.16 2.14 0 0 0
08/02/2011
2.14
 0 2.14 2.14 2.14 0 0 0
28/01/2011
2.14
 6,540 2.13 2.14 2.07 360 0 0.0
27/01/2011
2.13
 9,090 2.11 2.13 2.11 0 0 0
26/01/2011
2.11
 5,980 2.09 2.11 2.09 0 0 0
25/01/2011
2.09
 2,480 2.11 2.11 2.07 0 0 0
24/01/2011
2.11
 16,500 2.13 2.14 2.11 0 360 -0.0
21/01/2011
2.13
 4,330 2.09 2.13 2.09 0 0 0
20/01/2011
2.09
 0 2.09 2.09 2.09 0 0 0
19/01/2011
2.09
 2,100 2.09 2.09 2.07 0 0 0
18/01/2011
2.09
 1,240 2.07 2.14 2.09 330 0 0.0
17/01/2011
2.07
 360 2.09 2.09 2.07 0 0 0
14/01/2011
2.09
 5,000 2.13 2.13 2.09 0 0 0
13/01/2011
2.13
 4,450 2.07 2.13 2.06 0 0 0
12/01/2011
2.07
 2,630 2.09 2.09 2.07 0 330 -0.0
11/01/2011
2.09
 3,730 2.13 2.13 2.07 0 0 0
10/01/2011
2.13
 100 2.14 2.14 2.13 0 0 0
07/01/2011
2.14
 5,890 2.14 2.19 2.14 1,120 0 0.1
06/01/2011: Cổ tức tiền mặt tỉ lệ: 20%
06/01/2011
2.14
 10,550 2.07 2.14 2.14 0 0 0
05/01/2011
2.07
 2,720 2.07 2.07 2.06 0 0 0
04/01/2011
2.07
 16,700 2.09 2.11 2.07 700 0 0.0
31/12/2010
2.09
 24,500 2.09 2.09 2.06 0 1,120 -0.1
30/12/2010
2.09
 13,000 2.09 2.11 2.07 620,000 620,000 0
29/12/2010
2.09
 14,960 2.09 2.09 2.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |