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)
03/07/2018
7.20
 127,600 7.33 7.53 7.16 64,440 80 2.1
02/07/2018
7.33
 67,250 7.61 7.61 7.12 9,030 11,290 -0.1
29/06/2018
7.61
 185,870 7.53 7.75 7.37 437,020 360,940 2.7
28/06/2018
7.53
 82,040 7.75 7.75 7.42 13,120 4,000 0.3
27/06/2018
7.75
 316,730 7.75 7.90 7.55 230,070 600,000 -12.9
26/06/2018
7.75
 114,940 7.64 7.81 7.52 83,050 0 2.9
25/06/2018
7.64
 44,290 7.71 7.86 7.64 630 260 0.0
22/06/2018
7.71
 161,190 7.45 7.73 7.36 24,270 6,420 0.6
21/06/2018
7.45
 88,070 7.42 7.60 7.36 27,380 0 0.9
20/06/2018
7.42
 83,630 7.20 7.52 7.20 12,010 0 0.4
19/06/2018
7.20
 376,500 7.64 7.64 7.13 161,400 2,700 5.3
18/06/2018
7.64
 97,870 7.92 7.92 7.48 38,090 0 1.3
15/06/2018
7.92
 161,970 8.12 8.16 7.81 27,040 2,500 0.9
14/06/2018
8.12
 256,860 7.98 8.16 7.98 24,020 2,500 0.8
13/06/2018
7.98
 184,250 7.76 7.99 7.64 137,510 100 5.0
12/06/2018
7.76
 236,810 7.97 7.97 7.54 101,090 100 3.6
11/06/2018
7.97
 347,640 7.71 8.03 7.42 26,730 900 0.9
08/06/2018
7.71
 231,130 7.60 7.71 7.47 76,030 0 2.7
07/06/2018
7.60
 164,640 7.55 7.64 7.35 58,770 0 2.0
06/06/2018
7.55
 312,770 7.12 7.55 6.94 62,100 0 2.0
05/06/2018
7.12
 92,650 7.12 7.20 6.98 440 0 0.0
04/06/2018
7.12
 153,190 6.74 7.14 6.74 30,510 150 1.0
01/06/2018
6.74
 61,830 6.81 6.93 6.68 2,690 0 0.1
31/05/2018
6.81
 204,290 6.55 6.94 6.46 39,110 931,000 -27.6
30/05/2018
6.55
 32,370 6.55 6.61 6.42 130 500,000 -15.0
29/05/2018
6.55
 65,590 6.24 6.61 6.29 100 3,000 -0.1
28/05/2018
6.24
 228,210 6.33 6.48 6.22 18,110 10 0.5
25/05/2018
6.33
 148,520 6.57 6.72 6.33 60 310,008 -9.4
24/05/2018
6.57
 65,270 6.74 6.74 6.57 110 7,660 -0.2
23/05/2018
6.74
 163,680 6.55 6.74 6.37 41,260 105,080 -1.8
22/05/2018
6.55
 328,370 6.98 6.98 6.55 60,720 194,630 -4.1
21/05/2018
6.98
 189,650 7.16 7.20 6.98 21,590 148,020 -4.1
18/05/2018
7.16
 188,520 7.36 7.49 7.12 180 95,870 -3.2
17/05/2018
7.36
 21,640 7.40 7.55 7.36 1,270 1,380 -0.0
16/05/2018
7.40
 99,960 7.42 7.53 7.38 40,000 31,230 0.3
15/05/2018
7.42
 137,140 7.31 7.60 7.38 5,010 30 0.2
14/05/2018
7.31
 34,020 7.31 7.31 7.20 0 8,430 -0.3
11/05/2018
7.31
 46,730 7.25 7.31 7.03 6,860 0 0.2
10/05/2018
7.25
 88,370 7.33 7.33 7.09 14,950 0 0.5
09/05/2018
7.33
 33,610 7.38 7.38 7.20 170 0 0.0
08/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
08/05/2018
7.38
 62,390 7.20 7.40 7.27 200 23,260 -0.8
07/05/2018
7.20
 175,250 7.18 7.31 7.08 400 105,160 -3.5
04/05/2018
7.18
 273,710 7.03 7.22 7.03 1,060 242,300 -8.1
03/05/2018
7.03
 237,130 7.18 7.27 6.95 13,460 160,000 -4.8
02/05/2018
7.18
 117,800 7.37 7.52 7.10 4,360 50,000 -1.6
27/04/2018
7.37
 349,820 6.95 7.42 6.89 140,020 160,690 -0.7
26/04/2018
6.95
 190,670 7.22 7.38 6.91 30,000 70,580 -1.4
24/04/2018
7.22
 144,240 7.31 7.32 7.18 2,500 81,800 -2.7
23/04/2018
7.31
 192,650 7.55 7.67 7.31 1,420 81,870 -2.8
20/04/2018
7.55
 97,070 7.63 7.84 7.52 10 70,090 -2.5
19/04/2018
7.63
 83,830 7.89 7.89 7.63 0 28,770 -1.0
18/04/2018
7.89
 49,940 7.92 8.05 7.82 500 0 0.0
17/04/2018
7.92
 60,640 7.83 7.94 7.82 23,520 9,180 0.5
16/04/2018
7.83
 87,210 7.98 7.98 7.81 0 0 0
13/04/2018
7.98
 75,560 8.18 8.18 7.94 310 0 0.0
12/04/2018
8.18
 80,090 8.05 8.21 7.92 21,110 100 0.8
11/04/2018
8.05
 61,870 8.26 8.41 8.05 30 0 0.0
10/04/2018
8.26
 147,540 8.33 8.33 8.12 23,190 0 0.9
09/04/2018
8.33
 105,610 8.39 8.43 8.26 18,490 7,100 0.4
06/04/2018
8.39
 154,160 8.26 8.41 8.27 25,910 60,000 -1.3
05/04/2018
8.26
 98,280 8.11 8.41 8.11 0 16,430 -0.6
04/04/2018
8.11
 105,100 8.09 8.23 8.01 500 0 0.0
03/04/2018
8.09
 164,440 8.29 8.43 8.09 3,000 3,390 -0.0
02/04/2018
8.29
 95,890 8.56 8.66 8.26 7,800 22,920 -0.6
30/03/2018
8.56
 127,250 8.17 8.62 8.14 15,500 0 0.6
29/03/2018
8.17
 210,860 8.26 8.28 8.14 0 86,680 -3.4
28/03/2018
8.26
 144,320 8.47 8.47 8.26 0 31,920 -1.3
27/03/2018
8.47
 153,830 8.41 8.60 8.39 13,650 73,000 -2.4
26/03/2018
8.41
 256,220 8.37 8.64 8.37 500 166,790 -6.7
23/03/2018
8.37
 429,760 8.52 8.52 8.22 33,110 3,850 1.2
22/03/2018
8.52
 137,080 8.50 8.66 8.50 22,550 76,170 -2.2
21/03/2018
8.50
 288,100 8.79 8.79 8.50 2,000 68,310 -2.7
20/03/2018
8.79
 167,530 8.98 9.03 8.47 12,200 5,680 0.3
19/03/2018
8.98
 137,220 9.01 9.15 8.91 25,000 600 1.0
16/03/2018
9.01
 183,830 9.17 9.17 9.00 25,000 100 1.1
15/03/2018
9.17
 250,130 9.39 9.39 9.09 106,110 30,200 3.3
14/03/2018
9.39
 293,900 9.62 9.68 9.39 157,260 1,200 7.0
13/03/2018
9.62
 493,090 9.53 9.70 9.43 300,000 3,570 13.4
12/03/2018
9.53
 841,840 9.34 9.62 9.15 807,026 145,756 29.5
09/03/2018
9.34
 976,860 9.28 9.45 9.28 619,300 13,710 26.7
08/03/2018
9.28
 344,780 9.05 9.32 8.92 256,440 9,590 10.7
07/03/2018
9.05
 385,430 8.86 9.09 8.69 120,000 209,300 -3.8
06/03/2018
8.86
 269,940 8.90 8.90 8.66 25,400 59,700 -1.4
05/03/2018
8.90
 450,710 8.75 9.15 8.69 126,300 21,300 4.5
02/03/2018
8.75
 513,690 8.30 8.79 8.16 11,810 564,810 -21.6
01/03/2018
8.30
 807,730 7.90 8.35 7.84 7,800 110,880 -4.0
28/02/2018
7.90
 175,060 7.63 7.94 7.63 1,230 0 0.0
27/02/2018
7.63
 389,650 8.01 8.05 7.58 18,000 254,510 -8.7
26/02/2018
8.01
 371,370 7.92 8.18 7.94 7,960 129,240 -4.6
23/02/2018
7.92
 226,130 7.88 8.00 7.88 400 104,060 -3.9
22/02/2018
7.88
 147,040 8.03 8.03 7.84 6,120 70 0.2
21/02/2018
8.03
 138,870 7.71 8.03 7.84 2,030 0 0.1
13/02/2018
7.71
 158,040 7.52 7.83 7.63 32,310 61,710 -1.1
12/02/2018
7.52
 404,430 7.44 7.58 7.39 124,980 261,900 -4.8
09/02/2018
7.44
 396,080 7.88 7.88 7.42 54,950 242,230 -6.6
08/02/2018
7.88
 173,610 7.37 7.88 7.37 43,620 500 1.6
07/02/2018
7.37
 252,090 7.35 7.75 7.31 51,480 203,310 -5.4
06/02/2018
7.35
 525,750 7.84 7.84 7.30 18,890 193,110 -6.0
05/02/2018
7.84
 339,840 8.26 8.26 7.84 18,310 134,500 -4.4
02/02/2018
8.26
 220,270 8.47 8.47 8.26 10 106,680 -4.2

Chính sách bảo mật | Điều khoản sử dụng |