CTCP Container Việt Nam (vsc)

17.40
0.20
(1.16%)
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)
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
05/08/2010
2.25
 9,400 2.32 2.35 2.25 5,010 0 0.4
04/08/2010
2.32
 13,960 2.35 2.35 2.25 8,560 0 0.6
03/08/2010
2.35
 15,430 2.35 2.37 2.28 0 0 0
02/08/2010
2.35
 17,200 2.32 2.37 2.32 0 0 0
30/07/2010
2.32
 21,270 2.22 2.32 2.22 350 11,710 -0.8
29/07/2010
2.22
 53,300 2.24 2.33 2.16 40,000 51,390 -0.8
28/07/2010
2.24
 11,130 2.32 2.41 2.24 0 6,490 -0.5
27/07/2010
2.32
 50,940 2.43 2.43 2.32 0 12,470 -0.9
26/07/2010
2.43
 22,810 2.54 2.54 2.43 0 500 -0.0
23/07/2010
2.54
 13,410 2.48 2.54 2.37 0 0 0
22/07/2010
2.48
 2,660 2.57 2.57 2.48 0 140 -0.0
21/07/2010
2.57
 25,740 2.57 2.57 2.45 0 0 0
20/07/2010
2.57
 2,200 2.57 2.61 2.57 0 0 0
19/07/2010
2.57
 11,420 2.57 2.57 2.56 9,000 0 0.7
16/07/2010
2.57
 29,550 2.57 2.61 2.57 26,250 0 2.1
15/07/2010
2.57
 10,780 2.57 2.57 2.51 0 2,020 -0.2
14/07/2010
2.57
 22,500 2.57 2.59 2.57 0 0 0
13/07/2010
2.57
 34,120 2.57 2.64 2.57 0 0 0
12/07/2010
2.57
 65,440 2.57 2.57 2.54 63,040 0 5.0
09/07/2010
2.57
 31,500 2.57 2.57 2.57 14,000 0 1.1
08/07/2010
2.57
 46,660 2.57 2.67 2.57 19,260 1,000 1.5
07/07/2010
2.57
 27,610 2.57 2.59 2.57 16,760 0 1.3
06/07/2010
2.57
 21,300 2.59 2.59 2.57 1,100 0 0.1
05/07/2010
2.59
 24,510 2.59 2.59 2.57 500 0 0.0
02/07/2010
2.59
 28,300 2.57 2.59 2.57 0 0 0
01/07/2010
2.57
 8,050 2.57 2.57 2.57 0 0 0
30/06/2010
2.57
 11,500 2.57 2.57 2.57 0 0 0
29/06/2010
2.57
 5,050 2.56 2.57 2.57 0 0 0
28/06/2010
2.56
 3,930 2.59 2.59 2.53 0 0 0
25/06/2010
2.59
 10,400 2.61 2.61 2.59 9,190 0 0.7
24/06/2010
2.61
 56,770 2.61 2.61 2.61 51,620 0 4.2
23/06/2010
2.61
 10,000 2.59 2.61 2.59 10,000 0 0.8
22/06/2010
2.59
 22,870 2.64 2.64 2.59 17,620 0 1.4
21/06/2010
2.64
 6,370 2.66 2.66 2.64 5,220 0 0.4
18/06/2010
2.66
 9,980 2.61 2.67 2.64 0 0 0
17/06/2010
2.61
 10,170 2.57 2.61 2.57 5,160 0 0.4
16/06/2010
2.57
 8,700 2.56 2.62 2.57 0 0 0
15/06/2010
2.56
 2,150 2.57 2.57 2.54 0 1,700 -0.1
14/06/2010
2.57
 10,300 2.56 2.57 2.56 64,197 54,197 0.8
11/06/2010
2.56
 3,750 2.57 2.57 2.56 0 0 0
10/06/2010
2.57
 180 2.56 2.57 2.56 0 0 0
09/06/2010
2.56
 310 2.56 2.57 2.56 0 0 0
08/06/2010
2.56
 4,520 2.56 2.56 2.54 0 0 0
07/06/2010
2.56
 12,570 2.59 2.59 2.56 0 0 0
04/06/2010
2.59
 8,500 2.56 2.59 2.57 0 0 0
03/06/2010
2.56
 24,550 2.56 2.67 2.56 0 0 0
02/06/2010
2.56
 1,750 2.61 2.61 2.56 0 0 0
01/06/2010
2.61
 6,880 2.61 2.61 2.59 0 0 0
31/05/2010
2.61
 11,600 2.61 2.61 2.61 0 1,250 -0.1
28/05/2010
2.61
 1,220 2.59 2.62 2.61 50 0 0.0
27/05/2010
2.59
 2,960 2.57 2.59 2.59 0 0 0
26/05/2010
2.57
 4,000 2.54 2.61 2.53 2,000 0 0.2
25/05/2010
2.54
 25,380 2.53 2.54 2.53 10,000 1,100 0.7
24/05/2010
2.53
 4,000 2.48 2.57 2.48 0 0 0
21/05/2010
2.48
 30,420 2.61 2.61 2.48 20,000 0 1.6
20/05/2010
2.61
 6,170 2.61 2.61 2.56 0 0 0
19/05/2010
2.61
 4,420 2.67 2.70 2.61 700 400 0.0
18/05/2010
2.67
 20,860 2.67 2.70 2.66 10,050 1,370 0.7
17/05/2010
2.67
 1,540 2.74 2.75 2.67 1,000 0 0.1
14/05/2010
2.74
 19,110 2.74 2.78 2.74 17,810 0 1.5
13/05/2010
2.74
 11,580 2.70 2.77 2.70 10,000 0 0.9
12/05/2010
2.70
 6,010 2.74 2.74 2.70 2,150 0 0.2
11/05/2010
2.74
 8,000 2.72 2.78 2.74 6,400 0 0.5
10/05/2010
2.72
 5,250 2.72 2.75 2.72 100 0 0.0
07/05/2010
2.72
 10,790 2.78 2.78 2.70 3,980 60 0.3
06/05/2010
2.78
 7,820 2.78 2.80 2.74 0 0 0
05/05/2010
2.78
 2,090 2.83 2.83 2.78 0 0 0
04/05/2010
2.83
 8,470 2.80 2.85 2.82 1,000 0 0.1
29/04/2010
2.80
 13,080 2.83 2.83 2.80 7,000 0 0.6
28/04/2010
2.83
 12,350 2.80 2.83 2.83 6,400 0 0.6
27/04/2010
2.80
 8,470 2.78 2.80 2.77 0 0 0
26/04/2010
2.78
 4,300 2.80 2.80 2.78 420 0 0
22/04/2010
2.80
 5,840 2.72 2.80 2.72 0 1,000 -0.1
21/04/2010
2.72
 28,790 2.74 2.83 2.72 200 20,000 -1.7
20/04/2010
2.74
 18,670 2.74 2.75 2.74 15,000 8,150 0.6
19/04/2010
2.74
 220 2.75 2.75 2.74 0 0 0
16/04/2010
2.75
 26,050 2.77 2.78 2.74 11,040 16,710 -0.5

Chính sách bảo mật | Điều khoản sử dụng |