CTCP Container Việt Nam (vsc)

17.20
0.05
(0.29%)
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)
01/07/2009
1.59
 5,620 1.64 1.64 1.59 0 0 0
30/06/2009
1.64
 10,760 1.67 1.72 1.64 0 0 0
29/06/2009
1.67
 5,120 1.71 1.71 1.66 20 200 0
26/06/2009
1.71
 19,960 1.63 1.71 1.63 0 0 0
25/06/2009
1.63
 28,730 1.69 1.69 1.62 3,000 0 0
24/06/2009
1.69
 7,100 1.62 1.69 1.64 500 0 0
23/06/2009
1.62
 99,690 1.69 1.69 1.62 50,010 50,000 0
22/06/2009
1.69
 85,860 1.78 1.78 1.69 45,000 0 0
19/06/2009
1.78
 25,150 1.80 1.82 1.73 4,040 250 0
18/06/2009
1.80
 51,030 1.72 1.80 1.76 0 0 0
17/06/2009
1.72
 48,540 1.64 1.72 1.58 50 40 0
16/06/2009
1.64
 60,980 1.72 1.72 1.64 0 470 0
15/06/2009
1.72
 54,450 1.81 1.81 1.72 0 0 0
12/06/2009
1.81
 34,330 1.86 1.86 1.80 140 0 0
11/06/2009
1.86
 40,980 1.85 1.87 1.85 180 20 0
10/06/2009
1.85
 13,020 1.94 1.94 1.85 70 350 0
09/06/2009
1.94
 57,620 1.95 1.95 1.88 0 25,040 0
08/06/2009: Cổ tức tiền mặt tỉ lệ: 20%
08/06/2009
1.95
 113,340 1.86 1.95 1.91 15,130 520 0
05/06/2009
1.86
 116,370 1.83 1.88 1.85 200 6,500 0
04/06/2009
1.83
 38,700 1.85 1.87 1.83 0 30 0
03/06/2009
1.85
 102,930 1.86 1.86 1.78 31,720 130 0
02/06/2009
1.86
 64,910 1.80 1.88 1.86 0 10 0
01/06/2009
1.80
 83,060 1.72 1.80 1.76 49,330 1,020 0
29/05/2009
1.72
 33,540 1.74 1.76 1.69 130 0 0
28/05/2009
1.74
 109,140 1.67 1.75 1.71 3,000 14,780 0
27/05/2009
1.67
 58,860 1.60 1.67 1.67 0 25,030 0
26/05/2009
1.60
 39,700 1.52 1.60 1.60 0 20,040 0
25/05/2009
1.52
 8,280 1.46 1.52 1.52 1,120 1,520 0
22/05/2009
1.46
 23,160 1.54 1.55 1.46 0 0 0
21/05/2009
1.54
 69,840 1.56 1.59 1.49 5,400 0 0
20/05/2009
1.56
 106,710 1.49 1.56 1.46 1,600 5,000 0
19/05/2009
1.49
 47,180 1.49 1.49 1.47 0 0 0
18/05/2009
1.49
 20,540 1.51 1.51 1.49 1,000 0 0
15/05/2009
1.51
 12,180 1.45 1.51 1.50 0 0 0
14/05/2009
1.45
 55,020 1.51 1.51 1.45 40,860 0 0
13/05/2009
1.51
 10,370 1.51 1.56 1.49 800 0 0
12/05/2009
1.51
 28,420 1.45 1.51 1.43 1,040 0 0
11/05/2009
1.45
 14,640 1.40 1.46 1.45 30 480 0
08/05/2009
1.40
 30,210 1.39 1.41 1.36 0 0 0
07/05/2009
1.39
 41,180 1.33 1.39 1.33 15,870 100 0
06/05/2009
1.33
 24,140 1.39 1.39 1.33 3,210 0 0
05/05/2009
1.39
 28,540 1.33 1.39 1.39 0 0 0
04/05/2009
1.33
 11,010 1.26 1.33 1.33 0 0 0
29/04/2009
1.26
 16,230 1.24 1.26 1.20 5,000 0 0
28/04/2009
1.24
 12,390 1.21 1.24 1.18 2,000 0 0
27/04/2009
1.21
 6,020 1.21 1.25 1.21 200 0 0
24/04/2009
1.21
 8,690 1.21 1.23 1.20 7,040 0 0
23/04/2009
1.21
 31,730 1.21 1.23 1.16 20,000 0 0
22/04/2009
1.21
 10,700 1.16 1.21 1.17 4,300 0 0
21/04/2009
1.16
 21,260 1.18 1.18 1.12 13,000 150 0
20/04/2009
1.18
 11,400 1.24 1.24 1.18 2,000 310 0
17/04/2009
1.24
 33,740 1.26 1.29 1.20 13,180 100 0
16/04/2009
1.26
 11,000 1.25 1.31 1.26 60 0 0
15/04/2009
1.25
 40,690 1.31 1.31 1.25 30 200 0
14/04/2009
1.31
 57,600 1.26 1.33 1.25 5,330 100 0
13/04/2009
1.26
 24,890 1.21 1.26 1.26 0 0 0
10/04/2009
1.21
 20,770 1.15 1.21 1.20 0 0 0
09/04/2009
1.15
 53,690 1.19 1.19 1.15 6,100 0 0
08/04/2009
1.19
 39,890 1.23 1.24 1.18 3,130 20 0
07/04/2009
1.23
 34,120 1.18 1.23 1.19 2,000 7,260 0
03/04/2009
1.18
 29,190 1.12 1.18 1.18 0 1,020 0
02/04/2009
1.12
 62,600 1.07 1.12 1.11 0 20 0
01/04/2009
1.07
 25,650 1.02 1.07 1.05 0 20 0
31/03/2009
1.02
 2,150 1.03 1.03 1.02 0 0 0
30/03/2009
1.03
 6,510 1.06 1.06 1.02 120 0 0
27/03/2009
1.06
 13,950 1.06 1.06 1.06 5,100 0 0
26/03/2009
1.06
 8,400 1.04 1.06 1.04 950 20 0
25/03/2009
1.04
 7,940 1.07 1.07 1.04 300 40 0
24/03/2009
1.07
 20,240 1.03 1.07 1.04 6,820 0 0
23/03/2009
1.03
 15,600 1.02 1.03 1.02 7,240 30 0
20/03/2009
1.02
 7,860 1.03 1.03 1.01 0 0 0
19/03/2009
1.03
 19,580 1.03 1.05 1.03 5,030 20 0
18/03/2009
1.03
 13,640 0.99 1.04 1.02 340 20 0
17/03/2009
0.99
 20,940 0.99 1.02 0.99 0 15,080 0
16/03/2009
0.99
 33,400 1.01 1.04 0.99 5,040 24,920 0
13/03/2009
1.01
 1,890 1.00 1.01 1.00 20 0 0
12/03/2009
1.00
 2,550 1.01 1.01 1.00 0 0 0
11/03/2009
1.01
 2,280 1.02 1.04 1.01 50 0 0
10/03/2009
1.02
 51,020 0.99 1.02 0.97 3,680 47,590 0
09/03/2009
0.99
 5,630 1.04 1.05 0.99 2,890 0 0
06/03/2009
1.04
 1,020 1.04 1.04 1.02 10 0 0
05/03/2009
1.04
 5,550 1.04 1.05 1.04 0 0 0
04/03/2009
1.04
 1,520 1.00 1.04 1.00 30 0 0
03/03/2009
1.00
 2,220 1.03 1.03 0.99 10 0 0
02/03/2009
1.03
 3,020 1.00 1.03 0.97 10 0 0
27/02/2009
1.00
 1,210 1.02 1.02 0.99 200 0 0
26/02/2009
1.02
 5,150 1.02 1.02 0.99 250 0 0
25/02/2009
1.02
 7,600 0.98 1.03 1.02 0 0 0
24/02/2009
0.98
 17,470 0.99 1.00 0.98 0 0 0
23/02/2009
0.99
 1,390 0.99 0.99 0.96 0 0 0
20/02/2009
0.99
 4,700 1.00 1.00 0.99 0 0 0
19/02/2009
1.00
 5,600 0.99 1.02 0.99 20 1,940 0
18/02/2009
0.99
 17,690 1.01 1.01 0.98 2,100 600 0
17/02/2009
1.01
 13,110 1.01 1.01 1.00 0 0 0
16/02/2009
1.01
 4,560 1.04 1.04 1.00 0 0 0
13/02/2009
1.04
 4,950 1.00 1.04 1.03 0 0 0
12/02/2009
1.00
 21,200 1.04 1.07 1.00 0 17,000 0
11/02/2009
1.04
 2,650 1.07 1.07 1.04 0 1,000 0
10/02/2009
1.07
 2,800 1.08 1.08 1.04 0 0 0
09/02/2009
1.08
 4,150 1.05 1.08 1.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |