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)
01/02/2018
8.47
 230,450 8.56 8.73 8.26 0 59,450 -2.4
31/01/2018
8.56
 151,750 8.65 8.78 8.54 10 63,980 -2.6
30/01/2018
8.65
 243,380 8.79 8.79 8.58 43,300 122,790 -3.2
29/01/2018
8.79
 165,200 8.86 9.09 8.79 11,720 100,170 -3.7
26/01/2018
8.86
 140,530 8.61 9.00 8.54 11,400 28,000 -0.7
25/01/2018
8.61
 393,120 8.90 8.90 8.58 25,100 261,450 -9.7
22/01/2018
8.90
 159,710 8.92 9.09 8.87 0 78,390 -3.3
19/01/2018
8.92
 130,760 9.00 9.11 8.90 26,000 81,840 -2.4
18/01/2018
9.00
 285,810 9.11 9.22 8.83 24,270 155,750 -5.5
17/01/2018
9.11
 149,890 9.39 9.41 9.11 60,450 64,030 -0.2
16/01/2018
9.39
 273,860 9.53 9.62 9.36 112,300 102,580 0.4
15/01/2018
9.53
 86,110 9.45 9.60 9.41 1,220 0 0.1
12/01/2018
9.45
 182,680 9.67 9.68 9.45 7,800 14,840 -0.3
11/01/2018
9.67
 470,580 9.27 9.75 9.23 165,000 55,050 4.9
10/01/2018
9.27
 168,260 9.39 9.39 9.27 9,640 16,300 -0.3
09/01/2018
9.39
 341,820 9.11 9.51 9.13 66,590 50,000 0.7
08/01/2018
9.11
 394,170 8.97 9.15 8.86 90,480 300 3.8
05/01/2018
8.97
 211,690 9.05 9.08 8.90 27,590 30,000 -0.1
04/01/2018
9.05
 183,560 8.89 9.06 8.90 27,000 10,040 0.7
03/01/2018
8.89
 149,980 8.82 9.03 8.83 2,350 0 0.1
02/01/2018
8.82
 206,190 9.11 9.11 8.82 1,000 41,770 -1.7
29/12/2017
9.11
 215,710 8.81 9.32 8.79 45,220 62,510 -0.7
28/12/2017
8.81
 151,210 8.90 8.90 8.66 40,490 0 1.7
27/12/2017
8.90
 239,310 9.03 9.03 8.58 0 3,700 -0.2
26/12/2017
9.03
 241,480 9.34 9.34 9.00 260 50,600 -2.2
25/12/2017
9.34
 167,650 9.45 9.53 9.29 31,000 0 1.4
22/12/2017
9.45
 157,990 9.44 9.47 9.41 92,500 0 4.1
21/12/2017: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
21/12/2017
9.44
 268,770 9.69 9.75 9.43 450 95,640 -4.3
20/12/2017
9.69
 516,040 9.63 9.76 9.63 130,160 284,620 -7.9
19/12/2017
9.63
 341,770 9.73 9.76 9.59 95,300 182,550 -4.5
18/12/2017
9.73
 327,540 9.63 9.78 9.69 5,000 136,230 -6.8
15/12/2017
9.63
 271,460 9.48 9.69 9.59 110 131,730 -6.7
14/12/2017
9.48
 203,270 9.44 9.52 9.46 4,570 158,700 -7.8
13/12/2017
9.44
 243,110 9.44 9.59 9.40 50,900 104,200 -2.7
12/12/2017
9.44
 358,660 9.69 9.88 9.40 60,100 210,040 -7.5
11/12/2017
9.69
 354,340 9.71 9.99 9.69 2,000 115,000 -5.9
08/12/2017
9.71
 164,890 9.82 9.91 9.71 2,410 56,480 -2.8
07/12/2017
9.82
 75,150 9.82 9.99 9.76 2,000 0 0.1
06/12/2017
9.82
 289,520 10.05 10.05 9.82 94,540 95,150 -0.0
05/12/2017
10.05
 230,680 10.08 10.10 9.91 73,180 0 3.9
04/12/2017
10.08
 161,130 9.86 10.10 9.86 63,480 3,100 3.2
01/12/2017
9.86
 369,510 9.65 9.90 9.50 111,000 4,500 5.5
30/11/2017
9.65
 255,950 9.63 9.73 9.63 100 122,200 -6.3
29/11/2017
9.63
 170,300 9.63 9.65 9.56 48,990 38,140 0.5
28/11/2017
9.63
 503,860 9.56 9.78 9.59 30,480 186,000 -8.0
27/11/2017
9.56
 446,320 9.31 9.59 9.36 11,000 199,910 -9.5
24/11/2017
9.31
 94,380 9.28 9.35 9.18 10 0 0.0
23/11/2017
9.28
 83,440 9.20 9.35 9.12 0 0 0
22/11/2017
9.20
 61,830 9.24 9.24 9.08 1,300 0 0.1
21/11/2017
9.24
 123,320 9.31 9.33 9.16 5,920 0 0.3
20/11/2017
9.31
 216,550 9.25 9.44 9.25 0 20,870 -1.0
17/11/2017
9.25
 191,920 9.16 9.42 9.17 2,000 0 0.1
16/11/2017
9.16
 292,330 8.94 9.25 8.93 0 97,930 -4.7
15/11/2017
8.94
 113,660 9.06 9.06 8.88 2,530 58,630 -2.7
14/11/2017
9.06
 77,690 9.11 9.15 9.05 500 44,000 -2.1
13/11/2017
9.11
 183,770 9.07 9.22 8.97 45,310 136,380 -4.4
10/11/2017
9.07
 184,730 9.05 9.20 9.05 31,000 162,800 -6.3
09/11/2017
9.05
 26,740 9.12 9.16 9.05 1,620 13,000 -0.5
08/11/2017
9.12
 102,140 9.26 9.26 9.01 0 60,000 -2.9
07/11/2017
9.26
 47,700 9.40 9.40 9.25 400 15,000 -0.7
06/11/2017
9.40
 257,630 9.25 9.61 9.30 400 47,980 -2.4
03/11/2017
9.25
 308,950 8.71 9.25 8.74 5,340 128,000 -5.8
02/11/2017
8.71
 158,710 9.01 9.14 8.69 15,530 10,600 0.2
01/11/2017
9.01
 67,030 9.40 9.52 8.88 10,150 0 0.5
31/10/2017
9.40
 74,200 9.48 9.63 9.25 0 10,000 -0.5
30/10/2017
9.48
 72,820 9.48 9.65 9.35 25,040 5,540 1.0
27/10/2017
9.48
 34,590 9.54 9.65 9.44 10 0 0.0
26/10/2017
9.54
 85,850 9.65 9.78 9.44 50 0 0.0
25/10/2017
9.65
 94,550 9.88 9.99 9.59 15,160 13,010 0.1
24/10/2017
9.88
 134,230 9.61 9.88 9.46 4,650 52,000 -2.4
23/10/2017
9.61
 221,550 9.63 9.76 9.52 0 136,420 -6.9
20/10/2017
9.63
 303,980 9.76 9.95 9.61 6,000 194,300 -9.7
19/10/2017
9.76
 259,660 10.01 10.05 9.76 1,800 139,790 -7.2
18/10/2017
10.01
 281,660 10.16 10.25 9.97 66,000 190,370 -6.6
17/10/2017
10.16
 390,290 10.29 10.50 10.16 2,010 174,130 -9.3
16/10/2017
10.29
 239,530 10.33 10.33 10.16 200 177,460 -9.6
13/10/2017
10.33
 92,740 10.25 10.39 10.25 0 32,600 -1.8
12/10/2017
10.25
 282,660 10.25 10.37 10.20 1,500 115,000 -6.2
11/10/2017
10.25
 227,690 10.25 10.35 10.22 10 0 0.0
10/10/2017
10.25
 383,160 10.31 10.35 10.22 300 70,000 -3.8
09/10/2017
10.31
 139,430 10.39 10.39 10.20 20,500 0 1.1
06/10/2017
10.39
 82,960 10.29 10.39 10.25 20,000 45,000 -1.4
05/10/2017
10.29
 41,170 10.29 10.52 10.20 20 0 0.0
04/10/2017
10.29
 201,340 10.39 10.54 10.24 3,000 10,000 -0.4
03/10/2017
10.39
 57,580 10.58 10.58 10.37 340 0 0.0
02/10/2017
10.58
 69,140 10.65 10.75 10.39 2,000 0 0.1
29/09/2017
10.65
 109,220 10.44 10.71 10.41 0 0 0
28/09/2017
10.44
 58,860 10.41 10.58 10.41 100 0 0.0
27/09/2017
10.41
 156,020 10.39 10.41 10.20 1,030 0 0.1
26/09/2017
10.39
 452,480 10.63 10.76 10.35 25,700 120,850 -5.3
25/09/2017
10.63
 211,250 10.59 10.86 10.63 39,650 76,300 -2.1
22/09/2017
10.59
 129,600 10.63 10.75 10.52 0 75,000 -4.2
21/09/2017
10.63
 87,420 10.63 10.80 10.58 0 39,700 -2.2
20/09/2017
10.63
 445,590 10.39 10.86 10.39 0 204,000 -11.5
19/09/2017
10.39
 110,570 10.27 10.58 10.29 2,480 0 0.1
18/09/2017
10.27
 21,720 10.39 10.39 10.22 150,000 150,000 0
15/09/2017
10.39
 32,870 10.39 10.39 10.20 0 0 0
14/09/2017
10.39
 230,610 10.27 10.39 10.03 0 2,480 -0.1
13/09/2017
10.27
 91,920 10.01 10.31 10.10 0 0 0
12/09/2017
10.01
 124,630 10.01 10.12 9.97 4,480 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |