CTCP Container Việt Nam (vsc)

15.75
0.15
(0.96%)
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) 		-0.65 -4% 60,369,700 -144,600 -2.2
15.50
16.25
15.60
2 tháng
(2024-11-08) 		-1.35 -7.96% 156,382,100 144,207 2.6
15.50
17.90
15.60
3 tháng
(2024-10-09) 		-1.80 -10.34% 187,605,100 163,307 3.0
15.50
17.90
15.60
6 tháng
(2024-07-11) 		-4.63 -22.90% 362,512,000 -782,151 -13.3
15.50
20.23
15.60
12 tháng
(2024-01-15) 		-2.33 -13% 985,219,000 162,159 1.1
15.50
22.05
15.60
24 tháng
(2023-01-18) 		-1.73 -9.99% 1,233,214,000 -1,352,094 -45.3
14.79
22.14
15.60
36 tháng
(2022-01-24) 		-3.97 -20.27% 1,392,155,300 -7,372,798 -291.0
14.79
27.76
15.60
60 tháng
(2020-02-03) 		8.92 133.68% 1,497,703,030 -15,323,993 -616.6
5.14
27.76
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/09/2010
2.17
 10,760 2.22 2.22 2.14 2,750 0 0.2
08/09/2010
2.22
 5,930 2.21 2.24 2.12 0 0 0
07/09/2010
2.21
 700 2.22 2.27 2.19 10 0 0.0
06/09/2010
2.22
 8,050 2.21 2.27 2.19 300 0 0.0
01/09/2010
2.21
 7,910 2.22 2.26 2.14 0 0 0
31/08/2010
2.22
 7,050 2.21 2.24 2.12 0 0 0
30/08/2010
2.21
 430 2.11 2.21 2.16 0 0 0
27/08/2010
2.11
 20,620 2.09 2.11 2.09 20,000 0 1.3
26/08/2010
2.09
 38,060 2.07 2.16 2.04 0 30,650 -1.9
25/08/2010
2.07
 68,790 2.14 2.14 2.07 1,700 51,400 -3.1
24/08/2010
2.14
 4,200 2.22 2.22 2.14 0 0 0
23/08/2010
2.22
 5,760 2.17 2.22 2.14 0 0 0
20/08/2010: Cổ tức tiền mặt tỉ lệ: 20%
20/08/2010
2.17
 630 2.14 2.21 2.16 0 130 -0.0
19/08/2010
2.14
 29,000 2.14 2.14 2.14 19,080 0 1.3
18/08/2010
2.14
 24,930 2.17 2.17 2.14 20,000 20,340 -0.0
17/08/2010
2.17
 36,710 2.25 2.28 2.16 0 35,000 -2.4
16/08/2010
2.25
 3,870 2.17 2.25 2.22 580 0 0.0
13/08/2010
2.17
 54,540 2.11 2.17 2.08 40,040 31,140 0.6
12/08/2010
2.11
 54,400 2.19 2.24 2.09 20,580 18,200 0.2
11/08/2010
2.19
 72,680 2.12 2.22 2.14 20,640 46,020 -1.7
10/08/2010
2.12
 66,480 2.22 2.22 2.12 20,660 390 1.4
09/08/2010
2.22
 1,710 2.22 2.28 2.22 0 0 0
06/08/2010
2.22
 2,050 2.25 2.25 2.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |