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
(2024-08-20) 		-0.66 -3.70% 54,783,800 -1,059,646 -18.7
16.65
17.86
17.20
2 tháng
(2024-07-22) 		-1.50 -8.01% 116,326,200 -359,852 -6.0
16.65
18.70
17.20
3 tháng
(2024-06-21) 		-3.54 -17.09% 223,997,600 -640,773 -12.7
16.65
20.79
17.20
6 tháng
(2024-03-25) 		-3.13 -15.38% 585,904,500 304,095 4.8
16.65
22.05
17.20
12 tháng
(2023-09-25) 		-0.35 -2.02% 873,748,200 488,405 1.5
14.79
22.05
17.20
24 tháng
(2022-09-30) 		-3.02 -14.93% 1,039,144,800 -2,125,079 -81.6
14.79
22.14
17.20
36 tháng
(2021-10-05) 		0.25 1.46% 1,214,978,200 -4,738,752 -183.6
14.79
27.76
17.20
60 tháng
(2019-10-16) 		10.25 147.40% 1,289,484,220 -15,606,657 -628.6
5.14
27.76
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
16.87
 196,900 16.96 17.05 16.62 0 2,100 -0.1
13/02/2023
16.96
 334,000 17.07 17.10 16.59 2,600 0 0.1
10/02/2023
17.07
 270,200 16.59 17.07 16.59 5 24 -0.0
09/02/2023
16.59
 526,500 17.22 17.22 16.59 16,400 0 0.5
08/02/2023
17.22
 415,400 17.02 17.22 16.59 0 0 0.0
07/02/2023
17.02
 169,000 17.02 17.16 16.82 0 0 0.0
06/02/2023
17.02
 114,800 17.19 17.22 16.90 0 0 0.0
03/02/2023
17.19
 266,400 17.27 17.27 17.13 600 0 0.0
02/02/2023
17.27
 58,600 17.16 17.27 16.99 0 100 -0.0
01/02/2023
17.16
 127,800 17.36 17.39 17.16 3,000 0 0.1
31/01/2023
17.36
 156,600 17.33 17.39 17.16 100 1,700 -0.0
30/01/2023
17.33
 80,900 17.45 17.45 17.27 0 3,310 -0.1
27/01/2023
17.45
 11,800 17.45 17.50 17.25 100 200 -0.0
19/01/2023
17.45
 111,900 17.33 17.45 17.19 1,200 6,610 -0.2
18/01/2023
17.33
 44,800 17.42 17.45 17.25 1,000 0 0.0
17/01/2023
17.42
 65,600 17.33 17.42 17.16 0 3,080 -0.1
16/01/2023
17.33
 107,000 17.42 17.42 17.16 0 65,370 -2.0
13/01/2023
17.42
 37,200 17.33 17.50 17.30 0 0 -0.3
12/01/2023
17.33
 85,000 17.33 17.47 17.22 0 8,400 -0.3
11/01/2023
17.33
 42,300 17.62 17.62 17.27 0 600 -0.0
10/01/2023
17.62
 227,000 17.39 17.62 17.22 0 11,180 -0.3
09/01/2023
17.39
 83,300 17.39 17.45 17.25 0 15,640 -0.5
06/01/2023
17.39
 74,600 17.70 17.70 17.36 200 90 0.0
05/01/2023
17.70
 382,400 17.22 17.70 17.05 500 20,410 -0.6
04/01/2023
17.22
 69,400 17.27 17.27 17.10 190 18,700 -0.6
03/01/2023
17.27
 98,000 17.36 17.36 16.90 0 66,451 -2.0
30/12/2022
17.36
 39,300 17.33 17.36 17.05 1,000 0 0.0
29/12/2022
17.33
 162,800 17.16 17.33 16.93 600 3,400 -0.1
28/12/2022
17.16
 61,600 17.27 17.30 16.99 1,000 100 0.0
27/12/2022
17.27
 215,000 17.33 17.33 16.82 1,700 166,834 -5.0
26/12/2022
17.33
 254,200 17.27 17.33 16.79 100 0 0.0
23/12/2022
17.27
 206,400 17.39 17.39 16.99 5 0 0.0
22/12/2022
17.39
 176,600 17.39 17.50 17.02 1,600 1,600 0
21/12/2022
17.39
 262,200 17.62 17.62 16.59 100 6,400 -0.2
20/12/2022
17.62
 293,700 17.45 17.62 16.82 400 13,300 -0.4
19/12/2022
17.45
 186,900 17.70 17.73 17.22 4,100 400 0.1
16/12/2022
17.70
 80,900 17.82 17.82 17.33 6,000 2,100 0.1
15/12/2022
17.82
 157,800 17.87 17.87 17.16 0 39,440 -1.2
14/12/2022
17.87
 69,000 17.87 18.02 17.73 300 400 -0.0
13/12/2022
17.87
 294,900 17.82 17.99 17.45 300 145,803 -4.5
12/12/2022
17.82
 151,700 18.30 18.36 17.67 12,400 10,700 0.1
09/12/2022
18.30
 385,000 18.02 18.30 17.16 1,400 56,900 -1.8
08/12/2022
18.02
 212,000 18.19 18.53 18.02 4,600 41,760 -1.2
07/12/2022
18.19
 96,700 18.76 18.76 18.19 2,000 3,100 -0.0
06/12/2022
18.76
 1,467,100 18.13 19.16 17.99 3,100 415,430 -13.5
05/12/2022
18.13
 149,800 18.33 18.39 18.13 8,800 1,230 0.2
02/12/2022
18.33
 176,400 18.27 18.33 17.93 500 1,500 -0.0
01/12/2022
18.27
 181,400 18.05 18.27 18.02 47,000 33,190 0.4
30/11/2022
18.05
 93,100 18.36 18.36 18.02 2,050 130 0.1
29/11/2022
18.36
 314,800 18.42 18.42 17.90 65,200 20,400 1.4
28/11/2022
18.42
 618,200 18.42 18.53 17.90 7,400 111,400 -3.3
25/11/2022
18.42
 823,400 17.76 18.42 17.85 0 46,700 -1.5
24/11/2022
17.76
 187,300 18.42 18.42 17.76 35,100 110,730 -2.3
23/11/2022
18.42
 1,074,200 18.82 18.82 18.16 0 12,451 -0.4
22/11/2022
18.82
 512,600 18.02 18.82 17.76 5,000 85,735 -2.7
21/11/2022
18.02
 176,400 18.82 18.82 18.02 1,400 79,550 -2.5
18/11/2022
18.82
 291,300 18.68 18.82 17.85 1,400 16,000 -0.5
17/11/2022
18.68
 273,400 18.88 18.88 18.19 200 117,851 -3.8
16/11/2022
18.88
 962,000 18.82 18.88 17.56 305 600 -0.0
15/11/2022
18.82
 340,300 19.16 19.16 17.85 200 10,700 -0.3
14/11/2022
19.16
 405,900 19.42 19.42 18.13 0 60,126 -2.0
11/11/2022
19.42
 541,400 18.19 19.42 17.73 500 23,430 -0.8
10/11/2022
18.19
 112,600 19.19 19.33 18.19 0 8,210 -0.3
09/11/2022
19.19
 41,400 19.76 19.76 19.19 3,600 3,600 0
08/11/2022
19.76
 481,600 19.13 19.76 18.99 3,000 57,110 -1.9
07/11/2022
19.13
 121,700 19.79 19.79 19.13 48,100 20,700 0.9
04/11/2022
19.79
 143,300 19.85 19.85 19.45 0 0 -0.1
03/11/2022
19.85
 59,900 19.85 19.85 19.65 0 2,900 -0.1
02/11/2022
19.85
 91,600 19.93 19.93 19.68 0 18,300 -0.6
01/11/2022
19.93
 244,100 19.90 20.02 19.68 100 36,790 -1.3
31/10/2022
19.90
 99,400 19.93 19.93 19.65 2,600 5,890 -0.1
28/10/2022
19.93
 181,200 19.62 19.99 19.56 0 41,070 -1.4
27/10/2022
19.62
 64,700 19.96 19.96 19.33 5,000 10,500 -0.2
26/10/2022
19.96
 386,000 19.73 19.96 19.16 3,000 100 0.1
25/10/2022
19.73
 190,300 19.93 19.93 18.88 2,700 11,800 -0.3
24/10/2022
19.93
 379,100 19.48 19.93 18.62 5,600 2,000 0.1
21/10/2022
19.48
 400,000 20.05 20.05 19.45 0 900 -0.0
20/10/2022
20.05
 125,400 19.88 20.11 19.76 41,800 600 1.4
19/10/2022
19.88
 120,800 20.22 20.22 19.88 3,200 5,200 -0.1
18/10/2022
20.22
 118,400 20.22 20.25 20.11 4,000 4,800 -0.0
17/10/2022
20.22
 141,400 20.22 20.42 19.79 44,600 16,800 1.0
14/10/2022
20.22
 297,600 20.02 20.22 20.02 5,100 50,000 -1.6
13/10/2022
20.02
 108,000 20.19 20.19 19.82 2,400 4,000 -0.1
12/10/2022
20.19
 220,400 19.50 20.19 19.50 9,100 7,000 0.1
11/10/2022
19.50
 248,600 20.28 20.28 19.50 1,300 4,000 -0.1
10/10/2022
20.28
 253,000 20.19 20.28 19.59 10,500 19,200 -0.3
07/10/2022
20.19
 585,100 20.25 20.25 19.16 14,000 3,000 0.4
06/10/2022
20.25
 409,000 20.25 20.25 19.85 2,400 3,400 -0.0
05/10/2022
20.25
 536,000 20.22 20.25 19.76 0 33,000 -1.2
04/10/2022
20.22
 551,000 19.62 20.22 19.22 26,800 22,000 0.2
03/10/2022
19.62
 429,400 20.22 20.22 19.59 29,700 4,700 0.9
30/09/2022
20.22
 1,252,700 19.19 20.22 18.56 4,900 3,500 0.0
29/09/2022
19.19
 335,600 20.05 20.05 19.19 2,300 2,688 -0.0
28/09/2022: Cổ tức tiền mặt tỉ lệ: 10%
28/09/2022
20.05
 843,800 20.08 20.08 19.16 6,800 0 0.2
27/09/2022
20.08
 1,243,700 19.60 20.08 18.63 13,200 41,132 -1.0
26/09/2022
19.60
 600,000 20.52 20.52 19.49 5,200 500 0.2
23/09/2022
20.52
 2,159,300 19.77 20.58 19.66 300 400 -0.0
22/09/2022
19.77
 279,000 20.02 20.02 19.49 14,300 300 0.5
21/09/2022
20.02
 383,000 20.10 20.10 19.52 1,000 200 0.0
20/09/2022
20.10
 1,169,400 19.19 20.10 18.63 80,040 6,110 2.7

Chính sách bảo mật | Điều khoản sử dụng |