CTCP Container Việt Nam (vsc)

17.30
0.10
(0.58%)
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)
26/11/2021
22.90
 455,900 23.10 23.18 22.68 100 98,800 -4.5
25/11/2021
23.10
 931,800 22.50 23.36 22.55 96,400 12,700 3.8
24/11/2021
22.50
 602,700 22.35 22.70 22.14 7,100 25,100 -0.8
23/11/2021
22.35
 439,700 22.55 22.55 21.71 3,300 10,600 -0.3
22/11/2021
22.55
 649,600 22.25 22.55 21.54 262,400 43,600 9.6
19/11/2021
22.25
 833,100 22.80 22.80 22.14 2,000 43,800 -1.9
18/11/2021
22.80
 1,091,100 22.14 22.90 21.89 449,100 33,200 18.5
17/11/2021
22.14
 698,200 22.25 22.25 21.84 6,300 16,200 -0.4
16/11/2021
22.25
 879,800 22.45 23.48 21.54 10,400 9,400 0.0
15/11/2021
22.45
 643,200 22.65 22.65 22.25 84,100 500 3.7
12/11/2021
22.65
 810,600 23.26 23.26 22.45 9,000 10,100 -0.0
11/11/2021
23.26
 596,200 22.88 23.51 22.55 207,100 53,600 7.1
10/11/2021
22.88
 867,600 23.41 23.41 22.78 19,400 183,600 -7.4
09/11/2021
23.41
 1,438,200 22.30 23.64 22.50 163,700 99,900 2.9
08/11/2021: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
08/11/2021
22.30
 238,500 20.86 22.30 22.30 200 56,500 -2.5
05/11/2021
20.86
 1,121,500 20.42 21.14 20.39 7,400 3,700 0.3
04/11/2021
20.42
 575,400 20.71 20.71 20.28 18,800 1,800 1.2
03/11/2021
20.71
 708,600 20.57 21.06 20.45 35,600 24,100 0.8
02/11/2021
20.57
 642,200 20.57 20.68 20.45 42,400 48,100 -0.4
01/11/2021
20.57
 1,001,000 20.28 20.71 20.31 85,400 18,500 4.8
29/10/2021
20.28
 665,100 20.45 20.45 20.19 18,600 15,800 0.2
28/10/2021
20.45
 450,000 20.45 20.51 20.19 36,800 9,200 1.9
27/10/2021
20.45
 762,400 20.42 20.86 20.19 83,800 4,000 5.7
26/10/2021
20.42
 1,122,300 19.42 20.54 19.01 52,700 13,100 2.7
25/10/2021
19.42
 610,800 11.35 19.70 19.36 49,400 0 3.4
22/10/2021
19.82
 481,700 19.65 19.99 19.59 43,500 3,800 2.7
21/10/2021
19.65
 558,100 19.47 20.14 19.53 78,400 6,800 5.0
20/10/2021: Cổ tức tiền mặt tỉ lệ: 5%
20/10/2021
19.47
 1,247,500 18.27 19.53 18.41 55,200 12,400 2.8
19/10/2021
18.27
 622,000 18.49 18.52 18.27 38,700 28,200 0.7
18/10/2021
18.49
 1,369,700 17.30 18.49 17.84 48,600 33,600 0.9
15/10/2021
17.30
 874,300 17.27 17.52 17.12 23,400 0 1.4
14/10/2021
17.27
 1,507,800 17.41 17.55 17.12 25,300 37,300 -0.7
13/10/2021
17.41
 356,400 17.41 17.70 17.24 17,000 1,300 1.0
12/10/2021
17.41
 475,200 17.67 17.70 17.32 22,000 1,400 1.3
11/10/2021
17.67
 261,900 17.84 18.09 17.67 2,000 8,000 -0.4
08/10/2021
17.84
 250,500 17.47 17.84 17.55 15,500 0 1.0
07/10/2021
17.47
 201,400 16.95 17.67 17.04 22,700 0 1.4
06/10/2021
16.95
 145,200 16.95 16.95 16.75 3,100 5,900 -0.2
05/10/2021
16.95
 75,400 16.98 17.07 16.64 3,200 2,200 0.1
04/10/2021
16.98
 205,500 17.07 17.07 16.67 8,700 2,000 0.4
01/10/2021
17.07
 112,800 17.41 17.78 16.84 77,212 80,412 -0.2
30/09/2021
17.41
 128,700 16.78 17.55 16.87 28,800 2,000 1.6
29/09/2021
16.78
 197,700 17.32 17.35 16.67 5,200 1,200 0.2
28/09/2021
17.32
 157,600 17.58 17.58 17.12 6,200 0 0.4
27/09/2021
17.58
 162,400 18.21 18.27 17.58 5,600 11,400 -0.4
24/09/2021
18.21
 98,900 18.15 18.41 17.92 900 4,300 -0.2
23/09/2021
18.15
 314,900 18.78 18.81 18.12 24,000 4,100 1.3
22/09/2021
18.78
 149,200 18.69 18.84 18.12 200 1,600 -0.1
21/09/2021
18.69
 174,300 19.12 19.12 18.24 7,900 14,100 -0.4
20/09/2021
19.12
 132,100 19.41 19.41 18.84 11,500 3,600 0.5
17/09/2021
19.41
 243,600 19.41 19.41 18.98 10,300 0 0.7
16/09/2021
19.41
 140,500 19.41 19.44 18.81 2,900 6,700 -0.3
15/09/2021
19.41
 92,800 19.55 19.55 19.09 1,400 100 0.1
14/09/2021
19.55
 116,000 20.55 20.55 19.41 6,200 100 0.4
13/09/2021
20.55
 360,900 19.46 20.69 20.01 1,500 18,700 -1.2
10/09/2021
19.46
 248,000 18.21 19.46 18.21 3,100 1,200 0.1
09/09/2021
18.21
 36,000 18.38 18.55 17.98 200 1,400 -0.1
08/09/2021
18.38
 75,400 18.72 18.75 17.44 1,000 1,300 -0.0
07/09/2021
18.72
 85,100 19.27 19.29 18.72 1,200 1,100 0.0
06/09/2021
19.27
 67,500 19.09 19.44 19.15 0 0 0
01/09/2021
19.09
 81,900 19.12 19.41 18.84 1,300 100 0.1
31/08/2021
19.12
 89,400 19.27 19.41 19.12 1,600 700 0.1
30/08/2021
19.27
 54,000 18.98 19.44 18.98 2,600 0 0.2
27/08/2021
18.98
 39,900 18.89 19.15 18.67 900 700 0.0
26/08/2021
18.89
 70,400 18.52 19.69 18.55 8,200 800 0.5
25/08/2021
18.52
 32,000 17.95 18.67 17.70 11,700 0 0.7
24/08/2021
17.95
 116,400 18.44 18.44 17.58 14,100 9,000 0.3
23/08/2021
18.44
 79,400 18.69 18.69 18.41 9,800 0 0.6
20/08/2021
18.69
 74,900 18.55 19.01 18.55 800 1,000 -0.0
19/08/2021
18.55
 172,000 18.61 19.12 17.72 12,000 1,000 0.7
18/08/2021
18.61
 362,400 19.98 19.98 18.58 5,600 500 0.4
17/08/2021
19.98
 119,200 20.55 20.61 19.98 1,200 14,800 -1.0
16/08/2021
20.55
 189,200 20.41 20.69 19.92 1,100 11,100 -0.7
13/08/2021
20.41
 100,300 20.66 20.66 19.86 700 1,800 -0.1
12/08/2021
20.66
 258,900 20.61 20.83 19.18 11,200 13,300 -0.1
11/08/2021
20.61
 310,900 19.69 20.83 19.84 1,700 1,600 0.0
10/08/2021
19.69
 144,800 19.41 19.84 19.41 700 2,400 -0.1
09/08/2021
19.41
 111,300 18.92 19.41 18.61 5,300 100 0.3
06/08/2021
18.92
 120,100 19.18 19.27 18.58 3,500 0 0.2
05/08/2021
19.18
 99,100 19.41 19.41 19.12 5,200 200 0.3
04/08/2021
19.41
 66,200 19.69 19.69 19.27 700 1,000 -0.0
03/08/2021
19.69
 93,500 19.49 19.84 19.12 500 800 -0.0
02/08/2021
19.49
 105,700 19.24 19.55 19.12 1,400 22,200 -1.4
30/07/2021
19.24
 146,400 18.49 19.27 18.64 3,200 30,800 -1.8
29/07/2021
18.49
 35,700 18.41 18.49 18.27 0 11,400 -0.7
28/07/2021
18.41
 21,200 18.38 18.55 18.27 500 3,500 -0.2
27/07/2021
18.38
 49,300 18.55 18.69 18.32 1,000 300 0.0
26/07/2021
18.55
 84,000 18.32 18.81 17.98 100 2,700 -0.2
23/07/2021
18.32
 29,900 18.69 18.72 18.21 100 1,300 -0.1
22/07/2021
18.69
 92,700 18.27 18.98 18.27 800 7,700 -0.5
21/07/2021
18.27
 43,500 18.24 18.27 17.98 800 15,800 -0.9
20/07/2021
18.24
 19,000 18.55 18.55 18.21 0 3,600 -0.2
19/07/2021
18.55
 112,200 18.38 19.38 18.38 2,700 10,200 -0.5
16/07/2021
18.38
 184,600 17.18 18.38 17.15 800 700 0.0
15/07/2021
17.18
 36,700 17.07 17.24 17.10 17,700 400 1.0
14/07/2021
17.07
 59,500 17.30 17.30 16.84 11,000 3,100 0.5
13/07/2021
17.30
 120,200 16.58 17.30 16.41 0 2,100 -0.1
12/07/2021
16.58
 75,900 16.92 16.92 15.75 0 4,100 -0.2
09/07/2021
16.92
 24,400 16.87 17.21 16.92 200 3,400 -0.2
08/07/2021
16.87
 180,000 16.90 17.47 16.87 1,300 900 0.0

Chính sách bảo mật | Điều khoản sử dụng |