CTCP Container Việt Nam (vsc)

16
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
(2024-12-03) 		-0.10 -0.62% 65,896,900 -327,700 -5.1
15.50
16.25
16
2 tháng
(2024-11-04) 		-0.70 -4.19% 155,571,700 -103,693 -1.1
15.50
17.90
16
3 tháng
(2024-10-04) 		-1.10 -6.43% 184,286,600 -356,093 -5.3
15.50
17.90
16
6 tháng
(2024-07-08) 		-4.79 -23.04% 375,158,600 -2,047,751 -38.9
15.50
20.79
16
12 tháng
(2024-01-08) 		-3.98 -19.91% 999,244,100 -454,141 -11.4
15.50
22.05
16
24 tháng
(2023-01-13) 		-1.42 -8.13% 1,227,048,100 -1,858,144 -54.5
14.79
22.14
16
36 tháng
(2022-01-18) 		-3.04 -15.94% 1,386,217,400 -7,724,598 -294.6
14.79
27.76
16
60 tháng
(2020-01-30) 		9.05 130.14% 1,491,499,060 -15,754,533 -623.4
5.14
27.76
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2009
3.03
 84,470 2.90 3.03 2.95 50,000 540 0
12/10/2009
2.90
 90,210 2.83 2.95 2.83 24,380 480 0
09/10/2009
2.83
 28,710 2.85 2.90 2.80 0 430 0
08/10/2009
2.85
 82,610 2.85 2.88 2.85 45,660 0 0
07/10/2009
2.85
 79,160 2.72 2.85 2.78 51,200 30 0
06/10/2009
2.72
 38,550 2.67 2.72 2.67 16,560 0 0
05/10/2009
2.67
 62,440 2.55 2.67 2.55 50,100 600 0
02/10/2009
2.55
 94,250 2.67 2.67 2.55 26,000 100 0
01/10/2009
2.67
 40,340 2.75 2.75 2.67 20,100 0 0
30/09/2009
2.75
 31,300 2.78 2.80 2.70 8,610 150 0
29/09/2009
2.78
 87,120 2.85 2.85 2.78 40 260 0
28/09/2009
2.85
 71,370 2.80 2.93 2.67 270 20,000 0
25/09/2009
2.80
 142,580 2.67 2.80 2.62 1,400 75,000 0
24/09/2009
2.67
 111,500 2.80 2.83 2.67 260 79,510 0
23/09/2009
2.80
 79,930 2.67 2.80 2.80 1,080 260 0
22/09/2009
2.67
 48,010 2.55 2.67 2.62 0 2,140 0
21/09/2009
2.55
 49,190 2.43 2.55 2.43 300 1,000 0
18/09/2009
2.43
 20,140 2.39 2.43 2.39 30 0 0
17/09/2009
2.39
 19,510 2.42 2.42 2.37 0 0 0
16/09/2009
2.42
 117,060 2.39 2.44 2.39 25,240 200 0
15/09/2009
2.39
 40,070 2.39 2.42 2.38 7,000 200 0
14/09/2009
2.39
 31,250 2.39 2.42 2.39 0 200 0
11/09/2009
2.39
 25,890 2.39 2.39 2.36 0 410 0
10/09/2009
2.39
 13,930 2.39 2.39 2.34 100 0 0
09/09/2009
2.39
 14,240 2.39 2.44 2.39 0 0 0
08/09/2009
2.39
 39,140 2.34 2.39 2.36 0 0 0
07/09/2009
2.34
 39,470 2.34 2.34 2.32 21,460 6,000 0
04/09/2009
2.34
 32,840 2.36 2.41 2.34 20,370 9,960 0
03/09/2009
2.36
 39,540 2.36 2.39 2.34 20,000 4,040 0
02/09/2009
2.36
 0 2.36 2.36 2.36 0 0 0
01/09/2009
2.36
 20,590 2.36 2.36 2.32 0 3,040 0
31/08/2009
2.36
 19,770 2.30 2.38 2.32 1,810 1,000 0
28/08/2009
2.30
 11,510 2.29 2.32 2.29 200 0 0
27/08/2009
2.29
 21,580 2.32 2.32 2.29 0 480 0
26/08/2009
2.32
 41,950 2.30 2.33 2.32 20,000 100 0
25/08/2009
2.30
 53,530 2.29 2.30 2.27 15,200 1,000 0
24/08/2009
2.29
 26,200 2.28 2.32 2.27 1,000 60 0
21/08/2009
2.28
 20,680 2.29 2.34 2.24 250 900 0
20/08/2009
2.29
 41,200 2.20 2.29 2.22 0 2,000 0
19/08/2009
2.20
 29,920 2.18 2.24 2.19 280 0 0
18/08/2009
2.18
 34,300 2.16 2.18 2.13 13,880 4,180 0
17/08/2009
2.16
 25,120 2.16 2.19 2.16 1,100 1,000 0
14/08/2009
2.16
 28,910 2.16 2.16 2.15 0 2,000 0
13/08/2009
2.16
 37,650 2.20 2.22 2.16 1,000 0 0
12/08/2009
2.20
 41,890 2.16 2.20 2.16 3,900 430 0
11/08/2009
2.16
 20,650 2.16 2.16 2.15 1,000 0 0
10/08/2009
2.16
 53,140 2.15 2.18 2.14 14,630 20 0
07/08/2009
2.15
 28,950 2.15 2.15 2.11 15,000 0 0
06/08/2009
2.15
 18,290 2.18 2.19 2.11 0 0 0
05/08/2009
2.18
 55,610 2.08 2.18 2.08 0 0 0
04/08/2009
2.08
 19,020 2.08 2.13 2.08 0 0 0
03/08/2009
2.08
 35,490 2.09 2.14 2.06 1,200 0 0
31/07/2009
2.09
 38,930 2.00 2.09 2.05 230 0 0
30/07/2009
2.00
 25,580 2.00 2.00 1.96 6,000 170 0
29/07/2009
2.00
 58,470 2.02 2.04 1.99 2,240 0 0
28/07/2009
2.02
 66,890 2.04 2.06 2.01 6,000 0 0
27/07/2009
2.04
 83,540 1.97 2.04 1.99 30,030 0 0
24/07/2009
1.97
 129,260 1.88 1.97 1.96 10,200 0 0
23/07/2009
1.88
 38,940 1.85 1.88 1.82 23,000 0 0
22/07/2009
1.85
 110,750 1.82 1.90 1.82 33,400 30 0
21/07/2009
1.82
 30,880 1.74 1.82 1.76 10,000 0 0
20/07/2009
1.74
 12,600 1.82 1.82 1.73 5,650 100 0
17/07/2009
1.82
 32,550 1.83 1.88 1.78 0 0 0
16/07/2009
1.83
 28,240 1.76 1.83 1.83 9,540 0 0
15/07/2009
1.76
 47,640 1.68 1.76 1.76 0 0 0
14/07/2009
1.68
 23,290 1.67 1.68 1.62 4,510 20 0
13/07/2009
1.67
 23,400 1.73 1.73 1.67 0 2,000 0
10/07/2009
1.73
 7,590 1.73 1.76 1.69 20 0 0
09/07/2009
1.73
 11,590 1.71 1.73 1.69 0 0 0
08/07/2009
1.71
 14,160 1.69 1.71 1.63 20 0 0
07/07/2009
1.69
 18,980 1.72 1.78 1.69 0 0 0
06/07/2009
1.72
 13,810 1.64 1.72 1.68 700 0 0
03/07/2009
1.64
 7,710 1.63 1.68 1.62 0 1,000 0
02/07/2009
1.63
 13,300 1.59 1.66 1.58 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |