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)
21/11/2018
9.03
 236,720 9.13 9.13 9.03 37,740 280 1.5
20/11/2018
9.13
 180,700 9.04 9.15 9.04 16,260 0 0.7
19/11/2018
9.04
 222,960 9.06 9.25 9.04 39,370 0 1.6
16/11/2018
9.06
 253,500 8.84 9.10 8.93 55,370 0 2.2
15/11/2018
8.84
 277,920 8.88 9.02 8.82 188,560 550 7.4
14/11/2018
8.88
 183,080 9.00 9.06 8.77 44,370 3,380 1.6
13/11/2018
9.00
 248,880 9.00 9.14 8.77 38,000 0 1.5
12/11/2018
9.00
 173,670 8.88 9.01 8.73 118,060 1,300 4.7
09/11/2018
8.88
 164,730 8.99 9.04 8.82 25,010 510 1.0
08/11/2018
8.99
 371,170 8.91 9.12 8.91 59,510 0 2.4
07/11/2018
8.91
 109,010 8.95 8.95 8.73 16,010 0 0.6
06/11/2018
8.95
 107,240 9.04 9.15 8.90 16,510 500 0.6
05/11/2018
9.04
 188,160 9.06 9.18 8.97 33,150 2,000 1.3
02/11/2018
9.06
 461,530 8.59 9.06 8.62 117,860 41,000 3.0
01/11/2018
8.59
 272,000 8.64 8.77 8.59 500 1,500 -0.0
31/10/2018
8.64
 191,520 8.50 8.76 8.62 36,210 17,500 0.7
30/10/2018
8.50
 153,840 8.55 8.82 8.46 68,120 0 2.6
29/10/2018
8.55
 61,980 8.62 8.73 8.55 3,020 2,000 0.0
26/10/2018
8.62
 243,140 8.37 8.79 8.53 66,960 22,100 1.7
25/10/2018
8.37
 208,380 8.62 8.62 8.35 29,100 0 1.1
24/10/2018
8.62
 357,000 8.95 8.99 8.62 1,400 144,000 -5.6
23/10/2018
8.95
 452,810 9.22 9.40 8.73 4,120 109,110 -4.2
22/10/2018
9.22
 348,710 9.62 9.76 9.22 50,710 86,380 -1.5
19/10/2018
9.62
 273,840 9.88 9.88 9.51 100 85,010 -3.7
18/10/2018
9.88
 93,110 10.01 10.12 9.87 10 0 0.0
17/10/2018
10.01
 302,020 10.01 10.27 9.90 1,000 0 0.0
16/10/2018
10.01
 126,860 9.94 10.07 9.89 1,010 500 0.0
15/10/2018
9.94
 156,650 10.14 10.20 9.91 42,390 42,390 0
12/10/2018
10.14
 321,090 9.85 10.14 9.73 36,000 11,650 1.1
11/10/2018
9.85
 555,010 10.29 10.29 9.71 81,190 10,770 3.1
10/10/2018
10.29
 398,660 10.06 10.41 10.05 0 6,650 -0.3
09/10/2018
10.06
 151,870 10.16 10.16 10.03 1,600 1,000 0.0
08/10/2018
10.16
 250,150 10.07 10.29 10.00 17,500 120 0.8
05/10/2018
10.07
 312,110 9.95 10.18 10.00 5,500 10,820 -0.2
04/10/2018
9.95
 339,070 9.51 9.96 9.61 18,220 200 0.8
03/10/2018
9.51
 253,460 9.35 9.56 9.33 10,700 44,770 -1.4
02/10/2018
9.35
 104,360 9.44 9.51 9.34 12,200 10,000 0.1
01/10/2018
9.44
 187,490 9.29 9.51 9.24 15,910 0 0.7
28/09/2018
9.29
 160,100 9.38 9.53 9.28 310 56,250 -2.3
27/09/2018
9.38
 303,180 9.61 9.69 9.35 3,300 45,090 -1.8
26/09/2018
9.61
 109,710 9.68 9.68 9.61 9,300 0 0.4
25/09/2018
9.68
 80,730 9.73 9.78 9.62 0 0 0
24/09/2018
9.73
 318,950 9.67 9.80 9.51 76,140 0 3.3
21/09/2018
9.67
 137,860 9.82 9.85 9.53 800 0 0.0
20/09/2018
9.82
 184,140 9.53 9.82 9.58 1,200 23,950 -1.0
19/09/2018
9.53
 218,170 9.60 9.82 9.40 1,560 34,820 -1.4
18/09/2018
9.60
 591,560 8.97 9.60 8.95 95,110 0 4.0
17/09/2018
8.97
 229,700 8.91 9.04 8.83 24,180 80,000 -2.2
14/09/2018
8.91
 91,980 8.92 8.93 8.86 500 100 0.0
13/09/2018
8.92
 39,490 8.79 8.95 8.79 3,060 0 0.1
12/09/2018
8.79
 142,550 8.82 8.95 8.68 1,010 200 0.0
11/09/2018
8.82
 215,960 8.95 9.03 8.62 51,000 0 2.0
10/09/2018
8.95
 134,230 9.18 9.24 8.95 1,500 49,490 -2.0
07/09/2018
9.18
 81,210 9.04 9.20 9.13 10 0 0.0
06/09/2018
9.04
 206,400 9.21 9.29 9.04 1,000 28,430 -1.1
05/09/2018
9.21
 358,430 9.04 9.31 9.04 500 1,550 -0.0
04/09/2018
9.04
 48,230 9.18 9.26 9.04 0 0 0
31/08/2018
9.18
 28,100 9.28 9.30 9.18 600 2,030 -0.1
30/08/2018
9.28
 109,160 9.16 9.29 9.06 48,190 0 2.0
29/08/2018
9.16
 182,770 8.95 9.16 8.87 0 13,500 -0.5
28/08/2018
8.95
 147,200 8.93 9.02 8.91 0 0 0
27/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
27/08/2018
8.93
 437,790 8.86 9.04 8.93 0 0 0
24/08/2018
8.86
 128,650 8.86 8.91 8.81 0 0 0
23/08/2018
8.86
 62,060 9.03 9.03 8.86 500 0 0.0
22/08/2018
9.03
 207,290 8.91 9.03 8.88 100,280 6,300 3.9
21/08/2018
8.91
 174,130 8.86 8.93 8.74 0 1,750 -0.1
20/08/2018
8.86
 206,670 8.93 9.01 8.79 77,000 0 3.2
17/08/2018
8.93
 111,240 8.95 9.17 8.77 4,100 2,000 0.1
16/08/2018
8.95
 205,690 8.69 8.95 8.57 86,010 890 3.4
15/08/2018
8.69
 97,780 8.77 8.82 8.67 54,800 3,000 2.1
14/08/2018
8.77
 219,390 8.75 8.77 8.51 110,110 1,300 4.3
13/08/2018
8.75
 104,860 8.73 8.84 8.62 137,120 100,000 1.5
10/08/2018
8.73
 69,860 8.80 8.95 8.64 2,310 0 0.1
09/08/2018
8.80
 143,590 8.80 9.21 8.80 510 30 0.0
08/08/2018
8.80
 278,570 8.43 8.80 8.36 172,870 11,130 6.4
07/08/2018
8.43
 97,480 8.58 8.58 8.43 59,100 600 2.3
06/08/2018
8.58
 57,530 8.51 8.58 8.43 30,640 0 1.2
03/08/2018
8.51
 346,510 8.40 8.73 8.43 111,350 48,100 2.5
02/08/2018
8.40
 176,610 8.38 8.47 8.29 75,540 1,000 2.9
01/08/2018
8.38
 199,290 8.41 8.60 8.29 22,460 450 0.9
31/07/2018
8.41
 231,540 8.28 8.56 8.36 1,500 3,000 -0.1
30/07/2018
8.28
 406,020 7.75 8.28 7.95 23,230 3,000 0.8
27/07/2018
7.75
 145,150 7.51 7.79 7.44 30,010 6,000 0.8
26/07/2018
7.51
 74,600 7.47 7.53 7.37 60,300 0 2.1
25/07/2018
7.47
 53,120 7.47 7.51 7.33 31,570 3,000 1.0
24/07/2018
7.47
 88,040 7.32 7.53 7.33 47,010 500 1.6
23/07/2018
7.32
 61,000 7.38 7.53 7.20 38,200 2,000 1.2
20/07/2018
7.38
 27,160 7.47 7.47 7.27 10 0 0.0
19/07/2018
7.47
 84,900 7.41 7.47 7.24 67,990 0 2.3
18/07/2018
7.41
 79,030 7.05 7.53 7.09 45,030 0 1.5
17/07/2018
7.05
 58,800 6.98 7.09 6.94 35,030 0 1.1
16/07/2018
6.98
 53,890 7.05 7.09 6.94 20 0 0.0
13/07/2018
7.05
 19,210 6.83 7.05 6.78 160,050 201,220 -1.3
12/07/2018
6.83
 113,850 6.94 7.09 6.81 57,730 83,830 -0.8
11/07/2018
6.94
 125,750 7.08 7.20 6.77 72,650 70,000 0.1
10/07/2018
7.08
 122,830 7.09 7.31 6.98 58,910 79,540 -0.6
09/07/2018
7.09
 47,100 7.20 7.36 7.09 8,110 37,970 -1.0
06/07/2018
7.20
 35,000 6.98 7.23 6.94 17,070 2,000 0.5
05/07/2018
6.98
 31,230 7.18 7.36 6.98 18,310 5,100 0.4
04/07/2018
7.18
 128,410 7.20 7.42 7.18 84,410 170,890 -2.9

Chính sách bảo mật | Điều khoản sử dụng |