CTCP Container Việt Nam (vsc)

15.80
0.30
(1.94%)
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
(2024-11-20) 		0.10 0.64% 67,228,200 -635,599 -10.0
15.50
16.25
15.80
2 tháng
(2024-10-21) 		-1.15 -6.78% 140,764,500 -241,693 -3.4
15.50
17.90
15.80
3 tháng
(2024-09-23) 		-1.40 -8.14% 180,503,500 -406,293 -6.3
15.50
17.90
15.80
6 tháng
(2024-06-24) 		-3.78 -19.31% 401,088,900 -1,731,351 -32.4
15.50
20.79
15.80
12 tháng
(2023-12-26) 		-2.60 -14.15% 986,356,100 -507,941 -13.7
15.50
22.05
15.80
24 tháng
(2023-01-03) 		-1.47 -8.53% 1,201,862,900 -1,953,325 -58.0
14.79
22.14
15.80
36 tháng
(2022-01-05) 		-5.94 -27.32% 1,362,152,800 -7,845,998 -300.5
14.79
27.76
15.80
60 tháng
(2020-01-16) 		8.82 126.41% 1,465,427,800 -15,717,693 -622.8
5.14
27.76
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |