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)
11/09/2008
1.78
 13,760 1.86 1.86 1.78 20 0 0
10/09/2008
1.86
 33,780 1.95 1.96 1.86 5,010 7,660 0
09/09/2008
1.95
 55,740 1.87 1.95 1.78 34,650 0 0
08/09/2008
1.87
 65,590 1.96 1.96 1.87 50,000 0 0
05/09/2008
1.96
 19,540 2.06 2.06 1.96 5,000 0 0
04/09/2008
2.06
 21,030 2.07 2.10 1.98 1,010 220 0
03/09/2008
2.07
 35,910 1.98 2.07 2.06 10,170 0 0
29/08/2008
1.98
 73,620 1.98 1.98 1.88 28,000 200 0
28/08/2008
1.98
 98,290 2.07 2.07 1.98 23,860 480 0
27/08/2008
2.07
 129,940 2.07 2.16 2.02 -10 0 0
26/08/2008
2.07
 53,040 2.15 2.26 2.07 10 6,610 0
25/08/2008
2.15
 115,780 2.06 2.15 2.10 3,970 0 0
22/08/2008
2.06
 102,520 2.01 2.10 2.06 700 10 0
21/08/2008
2.01
 82,390 1.92 2.01 1.96 3,210 0 0
20/08/2008
1.92
 92,050 1.84 1.92 1.92 28,600 0 0
19/08/2008
1.84
 96,220 1.75 1.84 1.84 26,250 0 0
18/08/2008
1.75
 12,340 1.67 1.75 1.75 0 0 0
15/08/2008
1.67
 6,600 1.63 1.67 1.67 0 0 0
14/08/2008
1.63
 81,970 1.58 1.63 1.63 17,070 0 0
13/08/2008
1.58
 55,460 1.54 1.58 1.57 0 3,030 0
12/08/2008
1.54
 45,580 1.51 1.54 1.54 3,750 0 0
11/08/2008
1.51
 10,750 1.47 1.51 1.51 0 0 0
08/08/2008
1.47
 84,620 1.44 1.47 1.45 62,780 6,500 0
07/08/2008
1.44
 57,390 1.41 1.45 1.44 22,000 0 0
06/08/2008: Cổ tức tiền mặt tỉ lệ: 20%
06/08/2008
1.41
 49,500 1.38 1.41 1.41 0 0 0
05/08/2008
1.38
 142,880 1.41 1.41 1.38 21,580 0 0
04/08/2008
1.41
 147,500 1.41 1.45 1.38 1,810 60 0
01/08/2008
1.41
 35,200 1.38 1.41 1.41 19,790 0 0
31/07/2008
1.38
 118,550 1.35 1.38 1.36 32,750 0 0
30/07/2008
1.35
 118,720 1.31 1.35 1.31 19,700 0 0
29/07/2008
1.31
 700 1.28 1.31 1.31 0 0 0
28/07/2008
1.28
 8,310 1.24 1.28 1.28 0 0 0
25/07/2008
1.24
 131,290 1.21 1.24 1.21 29,020 35,650 0
24/07/2008
1.21
 215,060 1.24 1.28 1.21 40,000 0 0
23/07/2008
1.24
 7,920 1.28 1.28 1.24 7,000 0 0
22/07/2008
1.28
 22,300 1.31 1.31 1.28 22,000 0 0
21/07/2008
1.31
 35,330 1.35 1.35 1.31 20,000 0 0
18/07/2008
1.35
 127,430 1.31 1.35 1.28 12,000 0 0
17/07/2008
1.31
 8,760 1.28 1.31 1.31 0 0 0
16/07/2008
1.28
 50,970 1.24 1.28 1.28 18,540 100 0
15/07/2008
1.24
 12,300 1.21 1.24 1.24 0 0 0
14/07/2008
1.21
 24,450 1.18 1.21 1.21 0 0 0
11/07/2008
1.18
 750 1.14 1.18 1.18 0 0 0
10/07/2008
1.14
 3,250 1.12 1.14 1.14 0 1,100 0
09/07/2008
1.12
 20 1.08 1.12 1.12 0 0 0
08/07/2008
1.08
 100,440 1.05 1.08 1.03 38,070 420 0
07/07/2008
1.05
 98,190 1.06 1.09 1.04 31,000 0 0
04/07/2008
1.06
 9,420 1.03 1.06 1.06 0 0 0
03/07/2008
1.03
 9,100 1.00 1.03 1.03 0 400 0
02/07/2008
1.00
 65,660 0.98 1.00 0.99 23,500 0 0
01/07/2008
0.98
 9,200 0.95 0.98 0.98 0 0 0
30/06/2008
0.95
 14,330 0.92 0.95 0.90 0 0 0
27/06/2008
0.92
 50,200 0.90 0.92 0.87 15,600 0 0
26/06/2008
0.90
 86,110 0.90 0.92 0.90 20,700 0 0
25/06/2008
0.90
 6,540 0.87 0.90 0.90 0 0 0
24/06/2008
0.87
 810 0.85 0.87 0.87 0 0 0
23/06/2008
0.85
 32,640 0.83 0.85 0.81 0 0 0
20/06/2008
0.83
 20,310 0.85 0.85 0.82 1,550 2,700 0
19/06/2008
0.85
 3,510 0.87 0.87 0.85 0 0 0
18/06/2008
0.87
 46,570 0.89 0.90 0.87 20,600 0 0
17/06/2008
0.89
 200 0.87 0.89 0.89 0 0 0
16/06/2008
0.87
 3,760 0.86 0.87 0.87 0 0 0
13/06/2008
0.86
 4,040 0.84 0.86 0.86 0 0 0
12/06/2008
0.84
 22,490 0.83 0.84 0.84 4,440 1,810 0
11/06/2008
0.83
 43,200 0.81 0.83 0.79 1,500 3,200 0
10/06/2008
0.81
 10 0.83 0.83 0.81 0 10 0
09/06/2008
0.83
 2,010 0.84 0.84 0.83 1,500 0 0
06/06/2008
0.84
 8,400 0.86 0.86 0.84 8,200 0 0
05/06/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
05/06/2008
0.86
 7,020 0.87 0.87 0.86 7,000 0 0
04/06/2008
0.87
 6,170 0.89 0.89 0.87 5,700 0 0
03/06/2008
0.89
 5,010 0.91 0.91 0.89 5,000 0 0
02/06/2008
0.91
 30 0.92 0.92 0.91 0 0 0
30/05/2008
0.92
 910 0.94 0.94 0.92 300 0 0
29/05/2008
0.94
 0 0.94 0.94 0.94 0 0 0
28/05/2008
0.94
 0 0.94 0.94 0.94 0 0 0
27/05/2008
0.94
 0 0.94 0.94 0.94 0 0 0
26/05/2008
0.94
 520 0.96 0.96 0.94 0 0 0
23/05/2008
0.96
 1,050 0.98 0.98 0.96 0 0 0
22/05/2008
0.98
 2,000 0.99 0.99 0.98 2,000 0 0
21/05/2008
0.99
 10 1.01 1.01 0.99 0 0 0
20/05/2008
1.01
 10 1.03 1.03 1.01 0 0 0
19/05/2008
1.03
 710 1.05 1.05 1.03 500 0 0
16/05/2008
1.05
 5,190 1.06 1.06 1.05 100 0 0
15/05/2008
1.06
 10 1.08 1.08 1.06 0 0 0
14/05/2008
1.08
 500 1.10 1.10 1.08 400 0 0
13/05/2008
1.10
 10 1.12 1.12 1.10 0 0 0
12/05/2008
1.12
 500 1.14 1.14 1.12 500 0 0
09/05/2008
1.14
 20 1.16 1.16 1.14 0 0 0
08/05/2008
1.16
 10 1.18 1.18 1.16 0 0 0
07/05/2008
1.18
 60 1.20 1.20 1.18 0 0 0
06/05/2008
1.20
 3,200 1.22 1.22 1.20 100 0 0
05/05/2008
1.22
 12,000 1.23 1.23 1.22 1,500 0 0
29/04/2008
1.23
 21,190 1.23 1.25 1.22 0 2,190 0
28/04/2008
1.23
 32,860 1.23 1.24 1.21 0 0 0
25/04/2008
1.23
 27,990 1.23 1.25 1.22 0 0 0
24/04/2008
1.23
 39,480 1.25 1.25 1.23 25,000 4,900 0
23/04/2008
1.25
 200 1.27 1.27 1.25 0 100 0
22/04/2008
1.27
 3,050 1.29 1.29 1.27 0 0 0
21/04/2008
1.29
 7,360 1.31 1.31 1.29 5,000 0 0
18/04/2008
1.31
 20,260 1.33 1.33 1.31 9,150 2,500 0

Chính sách bảo mật | Điều khoản sử dụng |