CTCP Container Việt Nam (vsc)

15.75
-0.15
(-0.94%)
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
(2024-10-23) 		-1.10 -6.53% 83,060,000 -372,694 -5.7
15.70
17.90
15.75
2 tháng
(2024-09-23) 		-1.45 -8.43% 126,076,400 -555,294 -8.9
15.70
17.90
15.75
3 tháng
(2024-08-26) 		-1.92 -10.89% 165,686,400 -2,314,194 -40.4
15.70
17.90
15.75
6 tháng
(2024-05-27) 		-3.69 -18.99% 549,486,400 -2,126,352 -41.3
15.70
22.05
15.75
12 tháng
(2023-11-28) 		-1.84 -10.44% 949,512,800 -932,342 -24.1
15.70
22.05
15.75
24 tháng
(2022-12-05) 		-2.38 -13.14% 1,152,359,400 -2,961,718 -88.0
14.79
22.14
15.75
36 tháng
(2021-12-08) 		-6.12 -27.97% 1,312,374,700 -7,548,599 -283.2
14.79
27.76
15.75
60 tháng
(2019-12-19) 		8.90 130.03% 1,413,020,630 -15,981,804 -628.6
5.14
27.76
15.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
13.45
 151,650 13.42 13.45 13.20 24,870 7,880 0.8
19/11/2020
13.42
 112,470 13.65 13.70 13.17 28,040 7,010 1.0
18/11/2020
13.65
 115,750 13.70 13.76 13.65 46,750 4,100 2.1
17/11/2020
13.70
 159,180 13.31 14.13 13.34 44,010 0 2.1
16/11/2020
13.31
 271,470 13.00 13.31 13.00 78,160 8,190 3.3
13/11/2020
13.00
 166,710 12.98 13.04 12.98 66,020 3,230 2.9
12/11/2020
12.98
 80,350 13.00 13.05 12.95 41,020 9,240 1.5
11/11/2020
13.00
 88,620 13.00 13.07 12.97 34,750 7,280 1.3
10/11/2020
13.00
 142,210 12.94 13.10 13.00 65,140 2,850 2.9
09/11/2020
12.94
 148,650 12.62 12.97 12.71 42,380 10,810 1.4
06/11/2020
12.62
 431,800 12.26 12.80 12.26 128,340 50,960 3.5
05/11/2020
12.26
 132,440 12.29 12.38 12.16 75,680 15,710 2.6
04/11/2020
12.29
 175,470 11.88 12.35 11.87 7,860 4,000 0.2
03/11/2020
11.88
 148,620 11.73 11.94 11.73 13,050 8,700 0.2
02/11/2020
11.73
 93,140 11.58 11.73 11.61 29,040 3,000 1.1
30/10/2020
11.58
 90,450 11.58 11.67 11.54 25,130 6,580 0.8
29/10/2020
11.58
 72,690 11.70 11.70 11.53 2,040 200 0.1
28/10/2020
11.70
 254,950 11.67 12.01 11.58 17,880 156,500 -5.9
27/10/2020: Cổ tức tiền mặt tỉ lệ: 15%
27/10/2020
11.67
 178,810 11.73 12.15 11.61 25,170 71,210 -1.9
26/10/2020
11.73
 276,840 11.59 11.94 11.45 57,700 1,368,080 -57.7
23/10/2020
11.59
 274,470 11.10 11.62 11.07 46,290 2,420 1.8
22/10/2020
11.10
 59,820 11.15 11.23 11.07 2,960 8,740 -0.2
21/10/2020
11.15
 123,320 11.30 11.36 11.15 27,000 4,210 0.9
20/10/2020
11.30
 179,670 10.98 11.36 10.98 87,960 45,440 1.7
19/10/2020
10.98
 86,640 10.99 10.99 10.95 2,820 700 0.1
16/10/2020
10.99
 151,090 10.99 11.10 10.93 450 252,570 -10.3
15/10/2020
10.99
 122,690 11.02 11.26 10.93 8,140 14,230 -0.2
14/10/2020
11.02
 297,510 10.91 11.18 10.91 25,280 0 1.0
13/10/2020
10.91
 301,580 10.91 11.04 10.87 44,780 0 1.8
12/10/2020
10.91
 383,440 11.08 11.30 10.91 24,000 7,320 0.7
09/10/2020
11.08
 329,660 11.40 11.51 11.08 12,130 23,230 -0.5
08/10/2020
11.40
 527,140 11.10 11.40 11.07 188,040 22,070 6.8
07/10/2020
11.10
 425,980 10.70 11.18 10.69 91,870 11,610 3.2
06/10/2020
10.70
 450,340 10.31 10.88 10.31 164,320 13,590 5.9
05/10/2020
10.31
 489,560 10.14 10.58 10.09 14,460 60,480 -1.7
02/10/2020
10.14
 316,270 10.16 10.16 10.01 2,670 7,870 -0.2
01/10/2020
10.16
 182,700 9.93 10.19 10.09 3,900 400 0.1
30/09/2020
9.93
 522,640 9.50 9.93 9.45 6,290 0 0.2
29/09/2020
9.50
 345,010 9.54 9.56 9.50 100,500 65,530 1.2
28/09/2020
9.54
 214,040 9.46 9.54 9.44 31,390 900 1.1
25/09/2020
9.46
 130,400 9.49 9.52 9.41 0 4,440 -0.2
24/09/2020
9.49
 53,730 9.52 9.54 9.42 0 670 -0.0
23/09/2020
9.52
 255,210 9.35 9.52 9.27 70,420 53,720 0.6
22/09/2020
9.35
 507,860 9.46 9.46 9.24 6,000 104,170 -3.4
21/09/2020
9.46
 92,000 9.49 9.54 9.45 3,660 27,800 -0.8
18/09/2020
9.49
 153,710 9.38 9.52 9.37 5,450 38,000 -1.1
17/09/2020
9.38
 308,240 9.50 9.54 9.37 0 83,500 -2.9
16/09/2020
9.50
 98,740 9.41 9.52 9.39 20,000 24,500 -0.2
15/09/2020
9.41
 256,320 9.48 9.57 9.41 34,700 80,510 -1.6
14/09/2020
9.48
 209,160 9.60 9.68 9.48 46,400 59,030 -0.4
11/09/2020
9.60
 176,110 9.46 9.63 9.46 21,890 44,000 -0.8
10/09/2020
9.46
 175,370 9.38 9.52 9.33 56,990 44,000 0.5
09/09/2020
9.38
 505,900 9.16 9.45 9.08 262,470 132,200 4.4
08/09/2020
9.16
 144,450 9.16 9.24 9.09 20,240 17,000 0.1
07/09/2020
9.16
 232,450 9.22 9.27 9.14 65,620 34,680 1.0
04/09/2020
9.22
 307,690 9.22 9.29 9.00 55,790 79,000 -0.8
03/09/2020: Cổ tức tiền mặt tỉ lệ: 12%
03/09/2020
9.22
 551,660 9.22 9.49 9.20 4,520 193,430 -6.4
01/09/2020
9.22
 467,110 8.95 9.26 8.89 66,690 11,700 1.9
31/08/2020
8.95
 495,610 9.11 9.18 8.93 23,430 20,830 0.1
28/08/2020
9.11
 1,534,750 9.19 9.34 9.11 785,300 213,400 20.1
27/08/2020
9.19
 1,166,100 9.01 9.20 8.95 541,050 2,674,517 -74.9
26/08/2020
9.01
 315,000 8.89 9.02 8.78 103,430 2,090 3.4
25/08/2020
8.89
 522,980 8.73 8.91 8.80 2,270 30,200 -0.9
24/08/2020
8.73
 464,180 8.65 8.78 8.66 3,530 1,500 0.1
21/08/2020
8.65
 431,510 8.43 8.65 8.44 18,740 51,470 -1.1
20/08/2020
8.43
 184,860 8.43 8.56 8.36 500 2,960 -0.1
19/08/2020
8.43
 150,160 8.51 8.59 8.43 2,900 9,560 -0.2
18/08/2020
8.51
 366,860 8.53 8.80 8.51 3,870 49,490 -1.5
17/08/2020
8.53
 256,400 8.07 8.53 8.03 5,300 1,820 0.1
14/08/2020
8.07
 170,370 8.22 8.24 8.07 21,150 2,380 0.6
13/08/2020
8.22
 80,310 8.22 8.30 8.19 3,130 4,200 -0.0
12/08/2020
8.22
 90,810 8.11 8.22 8.08 0 10,060 -0.3
11/08/2020
8.11
 449,430 8.35 8.40 8.08 39,400 1,030 1.2
10/08/2020
8.35
 222,440 8.37 8.43 8.28 22,130 0 0.7
07/08/2020
8.37
 235,170 8.56 8.61 8.37 6,220 1,470 0.2
06/08/2020
8.56
 362,380 8.43 8.57 8.28 52,730 5,120 1.5
05/08/2020
8.43
 418,010 8.47 8.56 8.37 84,530 55,090 0.9
04/08/2020
8.47
 532,560 8.15 8.59 8.16 26,030 5,870 0.6
03/08/2020
8.15
 415,030 8.24 8.24 8.03 31,710 240 1.0
31/07/2020
8.24
 279,960 8.14 8.28 8.01 40,370 0 1.3
30/07/2020
8.14
 448,280 7.73 8.16 7.69 12,250 11,900 -0.0
29/07/2020
7.73
 204,470 7.65 7.73 7.54 12,250 0 0.4
28/07/2020
7.65
 185,200 7.32 7.69 7.32 9,190 0 0.3
27/07/2020
7.32
 240,080 7.58 7.58 7.20 7,500 130 0.2
24/07/2020
7.58
 458,270 7.79 7.86 7.31 21,600 5,240 0.5
23/07/2020
7.79
 77,090 7.90 7.90 7.77 7,160 0 0.2
22/07/2020
7.90
 170,180 7.91 7.98 7.87 6,500 330 0.2
21/07/2020
7.91
 336,070 7.83 7.99 7.90 5,630 67,460 -1.9
20/07/2020
7.83
 256,240 7.72 7.95 7.73 51,670 1,640 1.5
17/07/2020
7.72
 192,260 7.58 7.74 7.58 96,210 3,870 2.7
16/07/2020
7.58
 28,490 7.58 7.69 7.58 1,500 5,000 -0.1
15/07/2020
7.58
 98,670 7.64 7.64 7.57 7,340 0 0.2
14/07/2020
7.64
 75,220 7.64 7.66 7.54 1,870 0 0.1
13/07/2020
7.64
 70,470 7.62 7.69 7.58 8,260 0 0.2
10/07/2020
7.62
 570,620 7.69 7.77 7.61 98,300 376,420 -8.1
09/07/2020
7.69
 362,000 7.52 7.74 7.52 140 690,950 -20.0
08/07/2020
7.52
 72,700 7.39 7.52 7.39 4,230 0 0.1
07/07/2020
7.39
 115,160 7.36 7.40 7.32 2,050 5,000 -0.1
06/07/2020
7.36
 66,460 7.24 7.36 7.19 10 0 0.0
03/07/2020
7.24
 70,420 7.22 7.26 7.16 27,040 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |