CTCP Container Việt Nam (vsc)

17.20
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
(2024-08-20) 		-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)
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
28/12/2010
2.09
 11,000 2.07 2.09 2.02 60 700 -0.0
27/12/2010
2.07
 5,760 2.07 2.12 2.07 500 0 0.0
24/12/2010
2.07
 200 2.07 2.07 2.07 0 0 0
23/12/2010
2.07
 11,600 2.09 2.09 2.07 0 0 0
22/12/2010
2.09
 6,080 2.09 2.09 2.07 0 60 -0.0
21/12/2010
2.09
 13,850 2.09 2.09 2.06 0 500 -0.0
20/12/2010
2.09
 4,470 2.09 2.09 2.09 0 0 0
17/12/2010
2.09
 7,010 2.06 2.09 2.06 0 0 0
16/12/2010
2.06
 4,020 2.12 2.12 2.06 30 0 0.0
15/12/2010
2.12
 1,590 2.12 2.16 2.09 0 0 0
14/12/2010
2.12
 1,710 2.17 2.17 2.09 0 0 0
13/12/2010
2.17
 6,490 2.12 2.19 2.12 0 0 0
10/12/2010
2.12
 8,120 2.11 2.12 2.06 0 0 0
09/12/2010
2.11
 11,510 2.09 2.11 2.06 2,800 0 0.2
08/12/2010
2.09
 6,700 2.11 2.11 2.06 0 0 0
07/12/2010
2.11
 7,920 2.12 2.12 2.09 1,670 0 0.1
06/12/2010
2.12
 8,820 2.09 2.14 2.11 2,680 30 0.2
03/12/2010
2.09
 9,000 2.09 2.11 2.09 0 2,800 -0.2
02/12/2010
2.09
 6,490 2.06 2.09 2.04 0 0 0
01/12/2010
2.06
 12,680 2.04 2.07 2.04 0 0 0
30/11/2010
2.04
 12,640 2.06 2.09 2.04 0 4,350 -0.3
29/11/2010
2.06
 8,840 2.09 2.09 2.04 0 0 0
26/11/2010
2.09
 7,910 2.07 2.09 2.04 0 0 0
25/11/2010
2.07
 9,090 2.09 2.11 2.07 7,490 0 0.5
24/11/2010
2.09
 7,150 2.04 2.09 2.06 3,350 0 0.2
23/11/2010
2.04
 3,550 2.06 2.09 2.04 0 0 0
22/11/2010
2.06
 580 2.09 2.09 2.06 200 0 0.0
19/11/2010
2.09
 1,310 2.09 2.09 2.09 1,110 0 0.1
18/11/2010
2.09
 7,840 2.06 2.09 2.06 0 200 -0.0
17/11/2010
2.06
 29,920 2.06 2.06 2.04 7,150 0 0.4
16/11/2010
2.06
 2,090 2.06 2.06 2.04 1,100 0 0.1
15/11/2010
2.06
 2,290 2.06 2.07 2.04 0 0 0
12/11/2010
2.06
 66,500 2.06 2.06 2.06 3,900 0 0.2
11/11/2010
2.06
 145,150 2.09 2.12 2.06 5,450 150 0.3
10/11/2010
2.09
 46,690 2.09 2.12 2.09 36,650 50 2.3
09/11/2010
2.09
 61,410 2.16 2.16 2.07 7,150 0 0.5
08/11/2010
2.16
 7,150 2.16 2.16 2.16 4,550 0 0.3
05/11/2010
2.16
 4,880 2.12 2.16 2.11 1,500,950 0 94.6
04/11/2010
2.12
 2,310 2.11 2.12 2.11 2,300 10 0.1
03/11/2010
2.11
 12,810 2.11 2.12 2.09 6,540 0 0.4
02/11/2010
2.11
 30,010 2.09 2.11 2.07 9,640 0 0.6
01/11/2010
2.09
 4,570 2.06 2.09 2.02 150 0 0.0
29/10/2010
2.06
 4,100 2.07 2.09 2.04 2,650 50 0.2
28/10/2010
2.07
 2,390 2.09 2.09 2.06 0 0 0
27/10/2010
2.09
 1,510 2.11 2.11 2.07 200 0 0.0
26/10/2010
2.11
 8,830 2.07 2.16 2.11 6,000 0 0.4
25/10/2010
2.07
 3,310 2.04 2.07 2.04 0 0 0
22/10/2010
2.04
 1,370 2.06 2.06 2.04 0 0 0
21/10/2010
2.06
 62,240 2.02 2.12 2.01 0 200 -0.0
20/10/2010
2.02
 19,210 2.04 2.06 2.02 1,000 0 0.1
19/10/2010
2.04
 4,840 2.04 2.06 2.01 0 0 0
18/10/2010
2.04
 970 2.04 2.12 2.04 100 0 0.0
15/10/2010
2.04
 1,660 2.06 2.11 2.04 0 0 0
14/10/2010
2.06
 107,860 2.06 2.07 2.06 0 0 0
13/10/2010
2.06
 25,350 2.06 2.06 2.06 0 0 0
12/10/2010
2.06
 3,740 2.07 2.12 2.06 0 0 0
11/10/2010
2.07
 6,800 2.11 2.11 2.07 700 0 0.0
08/10/2010
2.11
 1,000 2.11 2.11 2.11 1,000 0 0.1
07/10/2010
2.11
 2,720 2.09 2.14 2.01 700 0 0.0
06/10/2010
2.09
 7,460 2.09 2.12 2.07 700 0 0.0
05/10/2010
2.09
 6,250 2.07 2.09 2.07 4,040 0 0.3
04/10/2010
2.07
 29,680 2.04 2.12 2.04 1,980 0 0.1
01/10/2010
2.04
 56,700 2.07 2.07 2.04 50,000 10,000 2.5
30/09/2010
2.07
 52,810 2.06 2.07 2.06 49,870 0 3.1
29/09/2010
2.06
 184,120 2.09 2.09 2.06 132,250 0 8.2
28/09/2010
2.09
 9,690 2.09 2.09 2.07 0 0 0
27/09/2010
2.09
 1,110 2.09 2.12 2.06 0 0 0
24/09/2010
2.09
 1,190 2.11 2.11 2.06 0 0 0
23/09/2010
2.11
 11,620 2.12 2.12 2.09 0 0 0
22/09/2010
2.12
 141,080 2.12 2.12 2.11 110,290 0 7.0
21/09/2010
2.12
 3,800 2.12 2.12 2.09 0 0 0
20/09/2010
2.12
 6,490 2.07 2.12 2.07 0 0 0
17/09/2010
2.07
 4,350 2.04 2.07 2.06 0 1,750 -0.1
16/09/2010
2.04
 9,440 2.09 2.12 2.02 0 6,520 -0.4
15/09/2010
2.09
 9,290 2.14 2.14 2.09 6,060 0 0.4
14/09/2010
2.14
 650 2.14 2.16 2.09 0 0 0
13/09/2010
2.14
 2,310 2.21 2.24 2.14 500 0 0.0
10/09/2010
2.21
 1,060 2.17 2.22 2.21 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |