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
(2024-08-19) 		-0.71 -3.98% 58,180,100 -891,794 -15.5
16.65
17.86
17.15
2 tháng
(2024-07-22) 		-1.55 -8.28% 115,187,300 -358,652 -6.0
16.65
18.70
17.15
3 tháng
(2024-06-20) 		-3.45 -16.77% 230,817,200 -1,284,573 -27.1
16.65
20.79
17.15
6 tháng
(2024-03-22) 		-3.41 -16.58% 589,618,600 511,795 9.5
16.65
22.05
17.15
12 tháng
(2023-09-25) 		-0.40 -2.30% 872,609,300 489,605 1.5
14.79
22.05
17.15
24 tháng
(2022-09-29) 		-2.04 -10.63% 1,038,341,500 -2,124,267 -81.6
14.79
22.14
17.15
36 tháng
(2021-10-04) 		0.17 0.99% 1,214,044,800 -4,730,852 -183.2
14.79
27.76
17.15
60 tháng
(2019-10-15) 		10.29 150% 1,288,543,480 -15,657,317 -630.0
5.14
27.76
17.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/02/2009
1.05
 4,540 1.02 1.05 1.02 0 0 0
05/02/2009
1.02
 15,110 1.07 1.07 1.02 350 0 0
04/02/2009
1.07
 5,960 1.04 1.09 1.04 20 440 0
03/02/2009
1.04
 12,620 1.05 1.05 1.04 0 0 0
02/02/2009
1.05
 13,330 1.07 1.09 1.05 300 2,000 0
23/01/2009
1.07
 10,580 1.06 1.07 1.04 0 5,520 0
22/01/2009
1.06
 17,510 1.04 1.07 1.02 1,000 14,480 0
21/01/2009
1.04
 1,110 1.07 1.12 1.04 0 0 0
20/01/2009
1.07
 7,270 1.02 1.07 1.03 0 0 0
19/01/2009
1.02
 26,820 1.00 1.03 1.00 5,000 0 0
16/01/2009
1.00
 51,360 1.05 1.10 1.00 0 46,470 0
15/01/2009
1.05
 21,820 1.09 1.12 1.04 0 21,560 0
14/01/2009
1.09
 25,740 1.14 1.14 1.09 0 23,130 0
13/01/2009
1.14
 5,650 1.16 1.16 1.11 0 0 0
12/01/2009
1.16
 6,340 1.16 1.21 1.15 900 0 0
09/01/2009
1.16
 2,860 1.20 1.20 1.16 0 0 0
08/01/2009
1.20
 7,330 1.26 1.26 1.20 5,000 0 0
07/01/2009
1.26
 29,050 1.21 1.26 1.21 11,600 0 0
06/01/2009
1.21
 13,700 1.19 1.21 1.16 0 0 0
05/01/2009
1.19
 21,050 1.13 1.19 1.15 10 0 0
02/01/2009
1.13
 7,600 1.13 1.14 1.13 0 0 0
31/12/2008
1.13
 22,850 1.08 1.13 1.13 0 0 0
30/12/2008
1.08
 22,770 1.03 1.08 1.07 5,130 0 0
29/12/2008
1.03
 6,310 1.06 1.06 1.03 0 0 0
26/12/2008
1.06
 2,790 1.08 1.08 1.03 0 0 0
25/12/2008
1.08
 2,740 1.08 1.12 1.03 0 0 0
24/12/2008
1.08
 7,910 1.11 1.11 1.08 0 0 0
23/12/2008
1.11
 10,890 1.16 1.16 1.11 500 0 0
22/12/2008
1.16
 15,190 1.19 1.21 1.16 0 10,000 0
19/12/2008
1.19
 20,270 1.19 1.21 1.18 0 4,080 0
18/12/2008
1.19
 2,070 1.19 1.20 1.14 500 440 0
17/12/2008: Cổ tức tiền mặt tỉ lệ: 30%
17/12/2008
1.19
 10,450 1.24 1.24 1.19 0 220 0
16/12/2008
1.24
 7,200 1.29 1.29 1.24 0 0 0
15/12/2008
1.29
 11,570 1.29 1.32 1.27 0 0 0
12/12/2008
1.29
 10,470 1.27 1.29 1.27 2,940 0 0
11/12/2008
1.27
 4,060 1.29 1.29 1.24 570 0 0
10/12/2008
1.29
 21,600 1.24 1.30 1.27 3,330 7,680 0
09/12/2008
1.24
 10,160 1.18 1.24 1.22 1,610 0 0
08/12/2008
1.18
 13,510 1.24 1.24 1.18 0 0 0
05/12/2008
1.24
 24,670 1.29 1.29 1.23 520 0 0
04/12/2008
1.29
 5,130 1.24 1.29 1.24 5,000 0 0
03/12/2008
1.24
 8,400 1.26 1.26 1.23 200 0 0
02/12/2008
1.26
 1,370 1.29 1.32 1.25 0 0 0
01/12/2008
1.29
 2,670 1.32 1.33 1.26 0 0 0
28/11/2008
1.32
 10,670 1.26 1.32 1.26 0 50 0
27/11/2008
1.26
 14,730 1.31 1.31 1.26 0 1,170 0
26/11/2008
1.31
 9,590 1.37 1.37 1.31 5,050 0 0
25/11/2008
1.37
 38,280 1.32 1.37 1.32 25,000 0 0
24/11/2008
1.32
 16,200 1.31 1.33 1.31 0 0 0
21/11/2008
1.31
 23,740 1.34 1.36 1.30 0 0 0
20/11/2008
1.34
 78,770 1.37 1.37 1.31 10,000 0 0
19/11/2008
1.37
 12,390 1.38 1.41 1.37 0 0 0
18/11/2008
1.38
 5,110 1.40 1.40 1.37 0 0 0
17/11/2008
1.40
 27,260 1.43 1.43 1.37 7,700 0 0
14/11/2008
1.43
 5,250 1.43 1.47 1.43 0 0 0
13/11/2008
1.43
 3,720 1.43 1.45 1.39 0 0 0
12/11/2008
1.43
 20,540 1.45 1.45 1.41 0 0 0
11/11/2008
1.45
 21,600 1.52 1.52 1.45 7,280 0 0
10/11/2008
1.52
 7,260 1.51 1.52 1.45 20 0 0
07/11/2008
1.51
 9,800 1.54 1.54 1.47 0 0 0
06/11/2008
1.54
 39,400 1.54 1.58 1.48 0 2,000 0
05/11/2008
1.54
 7,970 1.47 1.54 1.54 10 0 0
04/11/2008
1.47
 11,160 1.40 1.47 1.36 0 0 0
03/11/2008
1.40
 12,350 1.40 1.41 1.36 4,280 0 0
31/10/2008
1.40
 76,400 1.45 1.45 1.39 2,020 70,000 0
30/10/2008
1.45
 36,670 1.45 1.45 1.43 20 36,170 0
29/10/2008
1.45
 29,430 1.39 1.45 1.44 10,020 0 0
28/10/2008
1.39
 67,760 1.46 1.46 1.39 10,010 0 0
27/10/2008
1.46
 65,300 1.53 1.53 1.46 5,000 0 0
24/10/2008
1.53
 13,950 1.54 1.54 1.52 0 5,290 0
23/10/2008
1.54
 45,790 1.60 1.60 1.54 5,000 0 0
22/10/2008
1.60
 11,860 1.67 1.67 1.60 0 100 0
21/10/2008
1.67
 21,560 1.64 1.68 1.64 9,000 0 0
20/10/2008
1.64
 21,140 1.66 1.67 1.64 5,000 0 0
17/10/2008
1.66
 68,170 1.60 1.67 1.63 54,800 21,900 0
16/10/2008
1.60
 17,620 1.64 1.64 1.56 3,570 7,960 0
15/10/2008
1.64
 55,470 1.57 1.64 1.61 23,730 3,010 0
14/10/2008
1.57
 3,550 1.50 1.57 1.57 0 3,140 0
13/10/2008
1.50
 10,180 1.52 1.58 1.50 2,520 0 0
10/10/2008
1.52
 72,050 1.59 1.59 1.52 0 22,210 0
09/10/2008
1.59
 19,710 1.63 1.66 1.57 0 0 0
08/10/2008
1.63
 15,920 1.58 1.64 1.53 60 4,110 0
07/10/2008
1.58
 51,510 1.66 1.66 1.58 25,000 2,000 0
06/10/2008
1.66
 18,970 1.74 1.74 1.66 0 0 0
03/10/2008
1.74
 13,800 1.75 1.75 1.70 9,800 0 0
02/10/2008
1.75
 10,550 1.71 1.75 1.71 0 0 0
01/10/2008
1.71
 43,080 1.73 1.74 1.65 0 0 0
30/09/2008
1.73
 20,590 1.81 1.81 1.73 20,000 0 0
29/09/2008
1.81
 56,230 1.80 1.88 1.80 20,000 0 0
26/09/2008
1.80
 75,820 1.72 1.80 1.78 43,210 0 0
25/09/2008
1.72
 36,990 1.64 1.72 1.66 8,760 0 0
24/09/2008
1.64
 43,240 1.61 1.68 1.64 0 3,860 0
23/09/2008
1.61
 81,780 1.54 1.61 1.61 62,180 20 0
22/09/2008
1.54
 210 1.47 1.54 1.54 190 0 0
19/09/2008
1.47
 5,020 1.40 1.47 1.40 10 0 0
18/09/2008
1.40
 65,320 1.47 1.47 1.40 18,310 3,000 0
17/09/2008
1.47
 46,120 1.54 1.54 1.47 25,010 3,000 0
16/09/2008
1.54
 105,720 1.61 1.61 1.54 42,000 69,230 0
15/09/2008
1.61
 68,060 1.70 1.78 1.61 0 0 0
12/09/2008
1.70
 16,480 1.78 1.78 1.70 10,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |