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)
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
17/04/2008
1.33
 62,840 1.31 1.33 1.29 7,000 0 0
16/04/2008
1.31
 3,220 1.33 1.33 1.31 0 0 0
11/04/2008
1.33
 8,070 1.35 1.35 1.33 5,000 0 0
10/04/2008
1.35
 5,450 1.37 1.37 1.35 4,300 0 0
09/04/2008
1.37
 32,590 1.39 1.39 1.37 11,830 1,000 0
08/04/2008
1.39
 117,780 1.39 1.40 1.37 50,200 5,200 0
07/04/2008
1.39
 5,000 1.37 1.39 1.39 0 0 0
04/04/2008
1.37
 10 1.36 1.37 1.37 0 0 0
03/04/2008
1.36
 5,010 1.35 1.36 1.36 0 0 0
02/04/2008
1.35
 5,320 1.34 1.35 1.35 0 0 0
01/04/2008
1.34
 10,020 1.33 1.34 1.34 0 0 0
31/03/2008
1.33
 2,020 1.32 1.33 1.33 0 0 0
28/03/2008
1.32
 120 1.31 1.32 1.31 0 0 0
27/03/2008
1.31
 15,130 1.30 1.31 1.31 0 0 0
26/03/2008
1.30
 59,990 1.24 1.30 1.23 1,900 0 0
25/03/2008
1.24
 89,070 1.30 1.30 1.24 80,000 2,000 0
24/03/2008
1.30
 93,240 1.37 1.37 1.30 60,000 0 0
21/03/2008
1.37
 78,880 1.41 1.41 1.36 36,000 0 0
20/03/2008
1.41
 111,310 1.48 1.48 1.41 61,000 0 0
19/03/2008
1.48
 72,570 1.55 1.55 1.48 5,000 90 0
18/03/2008
1.55
 16,800 1.63 1.63 1.55 13,000 2,000 0
17/03/2008
1.63
 44,800 1.72 1.72 1.63 10,000 0 0
14/03/2008
1.72
 65,610 1.79 1.79 1.72 0 32,230 0
13/03/2008
1.79
 24,120 1.77 1.81 1.77 1,000 0 0
12/03/2008
1.77
 34,470 1.72 1.79 1.72 3,000 0 0
11/03/2008
1.72
 65,280 1.81 1.84 1.72 19,500 8,350 0
10/03/2008
1.81
 79,070 1.78 1.87 1.79 2,620 1,000 0
07/03/2008
1.78
 103,810 1.70 1.78 1.78 29,700 0 0
06/03/2008
1.70
 12,550 1.62 1.70 1.70 50 0 0
05/03/2008
1.62
 8,730 1.71 1.71 1.62 0 0 0
04/03/2008
1.71
 7,560 1.79 1.79 1.71 0 0 0
03/03/2008
1.79
 45,940 1.88 1.88 1.79 9,300 500 0
29/02/2008
1.88
 40,020 1.94 1.94 1.88 10,000 0 0
28/02/2008
1.94
 40,500 1.98 2.00 1.90 10,000 9,500 0

Chính sách bảo mật | Điều khoản sử dụng |