CTCP Container Việt Nam (vsc)

17.25
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)
07/07/2021
16.90
 56,200 16.87 16.92 16.72 2,600 1,000 0.1
06/07/2021
16.87
 87,400 16.84 17.52 16.87 15,800 2,000 0.8
05/07/2021
16.84
 93,100 17.12 17.15 16.84 700 47,700 -2.4
02/07/2021
17.12
 152,800 17.01 17.55 16.72 8,800 10,200 -0.1
01/07/2021
17.01
 27,200 17.12 17.18 16.87 100 2,200 -0.1
30/06/2021
17.12
 37,300 17.32 17.41 17.12 10,000 4,800 0.3
29/06/2021
17.32
 86,800 17.30 17.41 16.92 29,800 3,000 1.6
28/06/2021
17.30
 90,000 16.98 17.32 16.98 13,000 1,500 0.7
25/06/2021
16.98
 69,000 17.12 17.35 16.98 1,700 5,200 -0.2
24/06/2021
17.12
 160,800 16.87 17.18 16.64 2,000 3,700 -0.1
23/06/2021
16.87
 55,200 16.75 16.98 16.53 11,400 1,500 0.6
22/06/2021
16.75
 44,800 16.87 17.04 16.75 0 1,200 -0.1
21/06/2021
16.87
 64,500 16.84 17.12 16.55 0 3,500 -0.2
18/06/2021
16.84
 93,100 16.55 16.84 16.53 52,000 48,800 0.2
17/06/2021
16.55
 95,400 16.55 16.84 16.13 22,100 11,000 0.6
16/06/2021
16.55
 77,400 16.84 17.55 16.41 14,100 6,900 0.4
15/06/2021
16.84
 68,500 16.98 16.98 16.44 15,100 500 0.9
14/06/2021
16.98
 102,000 16.21 17.32 16.53 24,000 7,400 1.0
11/06/2021
16.21
 158,700 15.33 16.27 15.44 27,200 500 1.5
10/06/2021
15.33
 103,700 15.30 15.44 15.27 28,600 500 1.5
09/06/2021
15.30
 32,400 15.27 15.41 15.01 24,300 200 1.3
08/06/2021
15.27
 72,900 15.27 15.50 15.27 60,700 0 3.3
07/06/2021
15.27
 113,900 15.24 15.55 14.18 49,200 1,300 2.6
04/06/2021
15.24
 76,000 15.13 15.41 14.87 58,600 500 3.1
03/06/2021
15.13
 143,700 14.78 15.13 14.56 55,800 9,200 2.4
02/06/2021
14.78
 89,800 14.58 14.78 14.27 23,700 42,300 -0.9
01/06/2021
14.58
 43,200 14.76 14.93 14.27 28,600 5,800 1.2
31/05/2021
14.76
 83,200 14.47 14.76 14.10 28,300 18,200 0.5
28/05/2021
14.47
 30,700 14.73 14.98 14.47 0 1,700 -0.1
27/05/2021
14.73
 71,100 14.70 14.98 14.73 38,200 15,300 1.2
26/05/2021
14.70
 107,100 15.01 15.01 14.56 0 24,200 -1.2
25/05/2021
15.01
 81,800 14.76 15.01 14.56 42,700 6,200 1.9
24/05/2021
14.76
 55,200 14.96 15.21 14.70 100 2,800 -0.1
21/05/2021
14.96
 129,800 14.56 15.04 14.50 38,500 33,000 0.3
20/05/2021
14.56
 74,800 14.67 14.67 14.44 21,000 1,200 1.0
19/05/2021
14.67
 56,800 14.50 14.67 14.27 0 2,100 -0.1
18/05/2021
14.50
 55,000 14.56 14.67 14.30 600 3,000 -0.1
17/05/2021
14.56
 243,200 14.13 14.81 14.07 7,900 9,600 -0.1
14/05/2021
14.13
 75,500 13.60 14.30 13.70 1,500 900 0.0
13/05/2021
13.60
 41,700 13.59 13.70 13.47 0 7,600 -0.4
12/05/2021
13.59
 13,000 13.70 13.73 13.44 2,800 400 0.1
11/05/2021
13.70
 25,900 13.44 13.99 13.41 1,100 1,400 -0.0
10/05/2021
13.44
 48,300 13.61 13.61 13.19 0 12,600 -0.6
07/05/2021
13.61
 20,100 13.71 13.90 13.61 2,500 3,100 -0.0
06/05/2021
13.71
 15,400 13.79 13.96 13.71 6,400 200 0.3
05/05/2021
13.79
 51,200 13.70 13.91 13.60 300 15,500 -0.7
04/05/2021
13.70
 55,900 14.13 14.13 13.41 700 32,900 -1.5
29/04/2021
14.13
 13,900 14.27 14.27 14.01 0 2,700 -0.1
28/04/2021: Cổ tức tiền mặt tỉ lệ: 5%
28/04/2021
14.27
 34,300 14.10 14.33 14.16 0 800 -0.0
27/04/2021
14.10
 81,400 13.76 14.10 13.36 1,500 21,200 -0.9
26/04/2021
13.76
 68,500 13.99 14.13 13.73 35,000 5,700 1.5
23/04/2021
13.99
 59,100 13.70 14.01 13.68 7,400 9,900 -0.1
22/04/2021
13.70
 65,200 14.11 14.11 13.65 0 2,438,808 -121.4
20/04/2021
14.11
 36,000 14.13 14.13 13.59 7,700 500 0.4
19/04/2021
14.13
 161,200 14.24 14.27 13.25 55,500 72,700 -0.8
16/04/2021
14.24
 48,800 14.75 14.75 14.13 900 4,600 -0.2
15/04/2021
14.75
 98,500 14.92 15.03 14.64 2,000 12,100 -0.5
14/04/2021
14.92
 348,600 13.96 14.92 13.96 17,200 38,800 -1.1
13/04/2021
13.96
 142,000 13.45 14.13 13.28 22,100 28,600 -0.3
12/04/2021
13.45
 253,100 13.87 13.87 13.39 57,100 71,400 -0.7
09/04/2021
13.87
 95,600 14.47 14.47 13.82 0 14,300 -0.7
08/04/2021
14.47
 76,400 14.55 14.69 14.35 27,100 22,000 0.3
07/04/2021
14.55
 144,500 14.98 14.98 14.44 53,600 83,500 -1.5
06/04/2021
14.98
 96,600 14.81 15.40 14.81 18,800 21,200 -0.1
05/04/2021
14.81
 93,100 15.48 15.48 14.78 1,400 41,900 -2.2
02/04/2021
15.48
 50,300 15.71 15.79 15.43 600 19,100 -1.0
01/04/2021
15.71
 43,700 15.29 15.71 15.31 14,500 19,100 -0.2
31/03/2021
15.29
 34,000 15.34 15.51 15.12 2,200 2,500 -0.0
30/03/2021
15.34
 31,600 15.79 15.82 15.34 500 6,700 -0.3
29/03/2021
15.79
 49,100 15.71 15.88 15.71 22,200 2,300 1.1
26/03/2021
15.71
 25,300 16.02 16.02 15.68 1,600 2,800 -0.1
25/03/2021
16.02
 38,800 16.02 16.02 15.94 0 7,600 -0.4
24/03/2021
16.02
 59,200 16.30 16.30 15.96 400 6,400 -0.3
23/03/2021
16.30
 70,400 16.39 16.47 16.22 0 36,900 -2.1
22/03/2021
16.39
 38,500 16.39 16.53 16.36 3,000 34,500 -1.8
19/03/2021
16.39
 30,500 16.64 16.64 16.39 300 17,700 -1.0
18/03/2021
16.64
 38,800 16.61 16.67 16.50 20,100 1,900 1.1
17/03/2021
16.61
 13,200 16.67 16.67 16.33 100 4,600 -0.3
16/03/2021
16.67
 46,300 16.59 16.67 16.39 22,400 15,900 0.4
15/03/2021
16.59
 44,100 16.67 16.70 16.33 11,000 9,400 0.1
12/03/2021
16.67
 9,000 16.70 16.81 16.53 500 1,400 -0.1
11/03/2021
16.70
 11,900 17.07 17.07 16.67 800 1,700 -0.1
10/03/2021
17.07
 71,500 16.92 17.07 15.82 7,600 42,800 -2.0
09/03/2021
16.92
 10,800 17.04 17.04 16.76 0 1,500 -0.1
08/03/2021
17.04
 29,900 16.95 17.07 16.70 13,400 4,000 0.6
05/03/2021
16.95
 27,400 17.24 17.24 16.70 21,000 7,200 0.8
04/03/2021
17.24
 28,800 17.35 17.80 16.95 0 2,700 -0.2
03/03/2021
17.35
 24,600 17.52 17.66 17.35 0 14,300 -0.9
02/03/2021
17.52
 40,400 17.77 17.89 17.35 800 17,700 -1.1
01/03/2021
17.77
 87,600 17.21 17.86 17.21 30,300 12,700 1.1
26/02/2021
17.21
 60,300 17.04 17.29 16.90 30,000 1,500 1.7
25/02/2021
17.04
 77,500 17.07 17.21 16.87 9,700 45,400 -2.1
24/02/2021
17.07
 49,000 17.09 17.18 16.95 0 4,000 -0.2
23/02/2021
17.09
 16,400 17.18 17.24 16.98 0 3,000 -0.2
22/02/2021
17.18
 35,400 17.24 17.24 17.12 1,000 11,400 -0.6
19/02/2021
17.24
 62,700 17.49 17.49 16.95 2,800 23,000 -1.2
18/02/2021
17.49
 42,500 17.52 17.52 17.24 200 400 -0.0
17/02/2021
17.52
 57,200 17.07 17.63 17.07 3,700 6,300 -0.2
09/02/2021
17.07
 39,400 16.92 17.09 16.81 3,600 2,300 0.1
08/02/2021
16.92
 64,200 16.95 16.95 16.81 13,700 3,900 0.6

Chính sách bảo mật | Điều khoản sử dụng |