CTCP Container Việt Nam (vsc)

17.35
0.15
(0.87%)
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)
15/04/2010
2.77
 9,410 2.77 2.77 2.77 7,190 120 0.6
14/04/2010
2.77
 7,020 2.77 2.77 2.77 4,870 0 0.4
13/04/2010
2.77
 12,010 2.77 2.77 2.77 10,610 8,500 0.2
12/04/2010
2.77
 27,700 2.77 2.77 2.75 22,710 24,000 -0.1
09/04/2010
2.77
 39,360 2.75 2.77 2.74 10,900 25,000 -1.2
08/04/2010
2.75
 20,650 2.77 2.77 2.74 9,840 17,000 -0.6
07/04/2010
2.77
 51,070 2.78 2.78 2.75 33,500 21,980 1.0
06/04/2010
2.78
 26,760 2.82 2.82 2.78 5,000 10,500 -0.5
05/04/2010
2.82
 3,620 2.80 2.83 2.80 100 3,000 -0.3
02/04/2010
2.80
 2,450 2.85 2.85 2.80 0 350 -0.0
01/04/2010
2.85
 5,190 2.80 2.85 2.78 0 30 -0.0
31/03/2010
2.80
 8,330 2.82 2.82 2.80 1,220 4,000 -0.2
30/03/2010
2.82
 12,900 2.85 2.85 2.82 0 300 -0.0
29/03/2010
2.85
 4,530 2.90 2.90 2.83 0 0 0
26/03/2010
2.90
 5,900 2.82 2.90 2.83 0 0 0
25/03/2010
2.82
 7,350 2.90 2.90 2.82 0 0 0
24/03/2010
2.90
 4,940 2.90 2.90 2.85 0 0 0
23/03/2010
2.90
 26,960 2.90 2.91 2.90 26,650 0 2.4
22/03/2010
2.90
 27,360 2.90 2.90 2.90 27,000 0 2.4
19/03/2010
2.90
 10,160 2.91 2.91 2.90 8,000 0 0.7
18/03/2010
2.91
 10,480 2.90 2.91 2.90 9,790 0 0.9
17/03/2010
2.90
 16,380 2.83 2.91 2.83 11,760 0 1.1
16/03/2010
2.83
 17,070 2.93 2.93 2.83 0 14,460 -1.3
15/03/2010
2.93
 27,330 2.90 2.94 2.90 15,000 18,900 -0.4
12/03/2010
2.90
 23,740 2.90 2.91 2.90 14,320 18,900 -0.4
11/03/2010
2.90
 17,610 2.93 2.96 2.90 5,300 14,450 -0.8
10/03/2010
2.93
 22,500 2.93 2.99 2.90 11,310 12,790 -0.1
09/03/2010
2.93
 15,150 2.90 2.93 2.90 11,570 10,500 0.1
08/03/2010
2.90
 22,990 2.96 2.98 2.90 7,000 10,000 -0.3
05/03/2010
2.96
 7,680 2.96 2.96 2.96 5,160 0 0.5
04/03/2010
2.96
 27,770 2.94 2.96 2.96 18,770 0 1.7
03/03/2010
2.94
 40,390 2.90 2.98 2.90 38,220 2,250 3.2
02/03/2010
2.90
 61,290 2.90 2.91 2.90 52,090 3,050 4.4
01/03/2010
2.90
 6,600 2.90 2.90 2.90 1,100 0 0.1
26/02/2010
2.90
 4,070 2.86 2.90 2.85 109,190 109,190 0
25/02/2010
2.86
 2,400 2.88 2.88 2.86 0 0 0
24/02/2010
2.88
 2,320 2.88 2.90 2.86 0 0 0
23/02/2010: Cổ tức tiền mặt tỉ lệ: 10%
23/02/2010
2.88
 6,430 2.93 2.94 2.88 2,680 0 0.2
22/02/2010
2.93
 10 2.91 2.93 2.93 0 0 0
12/02/2010
2.91
 1,960 2.93 2.93 2.91 1,100 0 0.1
11/02/2010
2.93
 3,090 2.93 2.98 2.91 2,220 0 0.2
10/02/2010
2.93
 46,410 2.86 2.93 2.90 46,410 0 4.2
09/02/2010
2.86
 23,660 2.93 2.93 2.85 20,000 0 1.8
08/02/2010
2.93
 1,900 2.93 2.96 2.83 0 0 0
05/02/2010
2.93
 31,820 2.96 2.96 2.91 31,030 0 2.8
04/02/2010
2.96
 78,820 2.86 2.98 2.88 73,400 0 6.7
03/02/2010
2.86
 31,070 2.82 2.88 2.82 30,450 0 2.7
02/02/2010
2.82
 3,590 2.83 2.83 2.77 0 660 -0.1
01/02/2010
2.83
 6,040 2.86 2.86 2.82 5,240 0 0.5
29/01/2010
2.86
 3,620 2.86 2.86 2.74 1,500 0 0.1
28/01/2010
2.86
 31,830 2.83 2.90 2.83 30,000 20 2.7
27/01/2010
2.83
 7,330 2.82 2.86 2.77 0 0 0
26/01/2010
2.82
 8,320 2.72 2.82 2.75 5,510 0 0.5
25/01/2010
2.72
 8,410 2.71 2.72 2.64 0 0 0
22/01/2010
2.71
 4,800 2.69 2.71 2.69 1,900 0 0.2
21/01/2010
2.69
 40,350 2.71 2.71 2.69 34,930 0 3.0
20/01/2010
2.71
 9,680 2.74 2.80 2.71 4,800 0 0.4
19/01/2010
2.74
 9,660 2.72 2.77 2.72 1,100 710 0.0
18/01/2010
2.72
 28,410 2.86 2.86 2.72 13,110 0 1.1
15/01/2010
2.86
 12,130 2.83 2.90 2.83 5,000 0 0.5
14/01/2010
2.83
 5,900 2.83 2.90 2.83 100 0 0.0
13/01/2010
2.83
 13,600 2.88 2.88 2.80 200 0 0.0
12/01/2010
2.88
 37,500 2.86 2.90 2.86 34,500 0 3.1
11/01/2010
2.86
 11,430 2.88 2.90 2.82 24,090 0 2.2
08/01/2010
2.88
 33,600 2.88 2.90 2.88 24,090 0 2.2
07/01/2010
2.88
 35,430 2.83 2.90 2.77 27,280 150 2.4
06/01/2010
2.83
 3,520 2.82 2.83 2.82 0 0 0
05/01/2010
2.82
 34,170 2.71 2.83 2.77 17,310 0 1.5
04/01/2010
2.71
 37,990 2.58 2.71 2.61 29,990 0 2.5
31/12/2009
2.58
 36,470 2.55 2.64 2.55 2,000 0 0
30/12/2009
2.55
 6,120 2.51 2.56 2.53 450 0 0
29/12/2009
2.51
 12,080 2.53 2.55 2.50 20 0 0
28/12/2009
2.53
 51,360 2.64 2.66 2.51 0 0 0
25/12/2009
2.64
 13,490 2.63 2.66 2.61 0 0 0
24/12/2009
2.63
 6,300 2.58 2.64 2.58 4,000 0 0
23/12/2009
2.58
 3,610 2.56 2.58 2.56 0 0 0
22/12/2009
2.56
 2,470 2.61 2.69 2.55 0 0 0
21/12/2009
2.61
 16,260 2.50 2.61 2.59 0 0 0
18/12/2009
2.50
 17,500 2.39 2.50 2.48 4,090 0 0
17/12/2009
2.39
 8,870 2.39 2.39 2.32 8,030 0 0
16/12/2009
2.39
 33,530 2.48 2.48 2.37 10,000 20,000 0
15/12/2009
2.48
 7,920 2.51 2.55 2.48 700 0 0
14/12/2009
2.51
 24,530 2.48 2.58 2.48 11,530 0 0
11/12/2009
2.48
 24,720 2.61 2.63 2.48 490 0 0
10/12/2009
2.61
 5,510 2.67 2.67 2.61 0 0 0
09/12/2009
2.67
 36,340 2.80 2.80 2.67 20,230 200 0
08/12/2009
2.80
 24,380 2.83 2.83 2.77 20,000 0 0
07/12/2009
2.83
 11,730 2.83 2.86 2.83 10,000 0 0
04/12/2009
2.83
 36,850 2.83 2.90 2.82 10,210 0 0
03/12/2009
2.83
 5,190 2.82 2.86 2.80 0 0 0
02/12/2009
2.82
 8,060 2.90 2.90 2.77 1,810 0 0
01/12/2009
2.90
 28,740 2.77 2.90 2.86 11,200 0 0
30/11/2009
2.77
 13,540 2.75 2.83 2.74 2,640 2,000 0
27/11/2009
2.75
 30,090 2.63 2.75 2.55 15,200 860 0
26/11/2009
2.63
 74,270 2.75 2.75 2.63 40,000 0 0
25/11/2009
2.75
 64,890 2.90 2.90 2.75 20,680 0 0
24/11/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
24/11/2009
2.90
 28,640 2.90 2.94 2.85 9,910 0 0
23/11/2009
2.90
 77,470 2.98 2.98 2.88 13,070 50 0
20/11/2009
2.98
 47,050 2.98 3.03 2.98 24,700 0 0
19/11/2009
2.98
 26,970 2.90 3.03 2.95 5,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |