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)
21/11/2016
11.27
 30,990 11.24 11.33 11.14 1,240 0 0.1
18/11/2016
11.24
 22,750 11.33 11.39 11.24 1,160 1,060 0.0
17/11/2016
11.33
 30,360 11.31 11.46 11.33 1,160 1,240 -0.0
16/11/2016
11.31
 6,300 11.24 11.41 11.27 0 1,240 -0.1
15/11/2016
11.24
 56,860 11.33 11.52 11.20 7,000 1,160 0.4
14/11/2016
11.33
 71,640 11.43 11.43 11.24 15,000 1,160 0.8
11/11/2016
11.43
 48,310 11.43 11.52 11.33 0 0 0
10/11/2016
11.43
 69,720 11.33 11.71 11.33 15,000 7,000 0.5
09/11/2016
11.33
 134,590 11.43 11.43 11.14 0 15,000 -0.9
08/11/2016
11.43
 40,510 11.18 11.50 11.24 0 0 0
07/11/2016
11.18
 52,860 11.16 11.24 11.16 0 15,000 -0.9
04/11/2016
11.16
 33,110 11.14 11.26 11.14 0 0 0
03/11/2016
11.14
 60,260 11.14 11.14 11.07 0 0 0
02/11/2016
11.14
 73,020 11.52 11.52 11.14 0 0 0
01/11/2016
11.52
 27,960 11.43 11.52 11.35 0 0 0
31/10/2016
11.43
 50,920 11.71 11.71 11.33 0 0 0
28/10/2016
11.71
 41,980 11.37 11.71 11.33 10 0 0.0
27/10/2016
11.37
 21,370 11.90 11.90 11.33 1,690 0 0.1
26/10/2016
11.90
 144,510 11.33 11.90 11.05 0 0 0
25/10/2016
11.33
 263,530 11.80 11.80 11.24 0 0 0
24/10/2016
11.80
 134,980 11.99 11.99 11.75 0 1,690 -0.1
21/10/2016
11.99
 110,150 12.31 12.31 11.99 0 0 0
20/10/2016: Cổ tức tiền mặt tỉ lệ: 10%
20/10/2016
12.31
 59,750 12.22 12.43 12.31 0 0 0
19/10/2016
12.22
 33,640 12.22 12.44 12.18 0 0 0
18/10/2016
12.22
 58,480 12.20 12.44 12.18 0 0 0
17/10/2016
12.20
 36,360 12.42 12.42 12.18 0 0 0
14/10/2016
12.42
 53,230 12.65 12.65 12.42 0 0 0
13/10/2016
12.65
 107,450 12.33 12.65 12.24 0 0 0
12/10/2016
12.33
 61,160 12.33 12.40 12.22 0 0 0
11/10/2016
12.33
 152,670 12.22 12.33 12.11 0 0 0
10/10/2016
12.22
 74,370 12.26 12.26 12.13 0 0 0
07/10/2016
12.26
 173,850 12.33 12.33 12.16 0 0 0
06/10/2016
12.33
 167,540 12.18 12.40 12.18 0 0 0
05/10/2016
12.18
 284,220 12.55 12.55 12.09 0 0 0
04/10/2016
12.55
 174,400 12.53 12.74 12.42 0 0 0
03/10/2016
12.53
 358,100 12.65 12.65 12.16 0 0 0
30/09/2016
12.65
 849,600 13.46 13.46 12.55 0 0 0
29/09/2016
13.46
 193,660 13.76 13.84 13.35 20 0 0.0
28/09/2016
13.76
 175,580 13.71 13.91 13.69 0 0 0
27/09/2016
13.71
 161,220 13.72 13.85 13.67 0 0 0
26/09/2016
13.72
 113,460 13.58 13.84 13.52 0 0 0
23/09/2016
13.58
 112,490 13.56 13.74 13.58 0 0 0
22/09/2016
13.56
 240,090 13.39 13.95 13.39 0 0 0
21/09/2016
13.39
 61,360 13.39 13.58 13.39 0 20 -0.0
20/09/2016
13.39
 205,180 13.17 13.58 13.07 1,070 0 0.1
19/09/2016
13.17
 79,170 13.20 13.20 13.11 0 0 0
16/09/2016
13.20
 42,040 13.20 13.20 13.09 0 0 0
15/09/2016
13.20
 41,550 13.11 13.26 13.07 301,490 302,560 -0.1
14/09/2016
13.11
 100,480 13.11 13.37 13.11 0 0 0
13/09/2016
13.11
 114,770 13.13 13.19 13.06 0 0 0
12/09/2016
13.13
 153,340 13.20 13.20 13.02 0 0 0
09/09/2016
13.20
 152,060 13.11 13.58 12.92 0 0 0
08/09/2016
13.11
 154,960 13.20 13.20 13.02 0 0 0
07/09/2016
13.20
 339,300 13.30 13.30 12.83 0 0 0
06/09/2016
13.30
 157,450 13.30 13.30 13.20 200,001 200,001 0
05/09/2016
13.30
 263,810 13.67 13.67 13.30 0 0 0
01/09/2016
13.67
 352,870 13.39 13.76 13.39 220,000 220,000 0
31/08/2016
13.39
 169,000 13.48 13.67 13.39 0 0 0
30/08/2016
13.48
 134,880 13.20 13.48 13.11 0 0 0
29/08/2016
13.20
 190,510 13.39 13.48 13.20 40 0 0.0
26/08/2016
13.39
 321,740 13.76 13.76 13.39 0 0 0
25/08/2016
13.76
 91,620 13.67 13.76 13.58 0 0 0
24/08/2016
13.67
 159,880 13.76 13.95 13.58 510 40 0.0
23/08/2016
13.76
 436,640 13.30 13.76 13.20 100 0 0.0
22/08/2016
13.30
 159,100 13.48 13.48 13.20 100 0 0.0
19/08/2016
13.48
 254,910 13.48 13.48 13.11 400 510 -0.0
18/08/2016
13.48
 267,730 13.30 13.76 13.11 0 100 -0.0
17/08/2016
13.30
 967,640 12.46 13.30 12.27 1,000 100 0.1
16/08/2016
12.46
 229,220 12.18 12.83 12.18 55,370 54,400 0.1
15/08/2016
12.18
 23,060 12.09 12.18 12.09 200 0 0.0
12/08/2016
12.09
 98,440 12.18 12.27 12.00 87,300 88,000 -0.0
11/08/2016
12.18
 131,110 12.09 12.27 12.09 54,000 55,370 -0.1
10/08/2016
12.09
 86,060 12.09 12.18 12.00 0 200 -0.0
09/08/2016
12.09
 53,280 12.00 12.18 12.00 88,000 88,300 -0.0
08/08/2016
12.00
 45,310 11.90 12.18 11.81 0 0 0
05/08/2016
11.90
 180,860 12.00 12.00 11.62 2,240 0 0.1
04/08/2016
12.00
 71,340 12.18 12.37 12.00 0 0 0
03/08/2016
12.18
 74,440 12.37 12.37 12.09 0 0 0
02/08/2016
12.37
 102,510 12.27 12.46 12.27 0 2,210 -0.1
01/08/2016
12.27
 61,220 12.65 12.65 12.27 0 0 0
29/07/2016
12.65
 368,670 12.09 12.83 12.00 0 0 0
28/07/2016
12.09
 70,620 11.90 12.09 11.90 0 20 -0.0
27/07/2016
11.90
 84,560 11.81 12.00 11.81 0 0 0
26/07/2016
11.81
 42,980 11.81 11.90 11.72 0 0 0
25/07/2016
11.81
 34,650 11.72 11.90 11.72 0 0 0
22/07/2016
11.72
 73,240 12.00 12.00 11.72 0 0 0
21/07/2016
12.00
 139,930 11.81 12.00 11.72 0 0 0
20/07/2016
11.81
 57,070 12.00 12.00 11.81 0 0 0
19/07/2016
12.00
 74,310 12.00 12.09 11.81 50 0 0.0
18/07/2016
12.00
 21,540 11.81 12.00 11.81 20 0 0.0
15/07/2016
11.81
 151,490 12.00 12.09 11.72 0 0 0
14/07/2016
12.00
 155,510 12.09 12.27 11.90 0 50 -0.0
13/07/2016
12.09
 197,760 12.18 12.27 12.00 0 20 -0.0
12/07/2016
12.18
 89,250 12.18 12.18 11.72 0 0 0
11/07/2016
12.18
 146,390 12.55 12.55 12.09 0 0 0
08/07/2016
12.55
 130,500 12.74 12.74 12.46 0 0 0
07/07/2016
12.74
 203,450 12.46 12.92 12.46 0 0 0
06/07/2016
12.46
 225,710 11.81 12.46 11.72 0 0 0
05/07/2016
11.81
 133,760 12.09 12.09 11.72 20,000 20,000 0
04/07/2016
12.09
 114,840 12.18 12.46 12.00 3,385,000 3,385,000 0

Chính sách bảo mật | Điều khoản sử dụng |