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)
11/04/2013
3.93
 11,670 3.94 3.94 3.86 0 0 0
10/04/2013
3.94
 274,160 3.99 4.01 3.94 0 0 0
09/04/2013
3.99
 337,410 3.94 3.99 3.93 0 0 0
08/04/2013
3.94
 101,120 3.86 3.99 3.91 0 0 0
05/04/2013
3.86
 23,390 3.86 3.90 3.84 0 0 0
04/04/2013
3.86
 72,070 3.95 3.95 3.86 0 0 0
03/04/2013
3.95
 56,810 3.97 3.99 3.94 0 0 0
02/04/2013
3.97
 65,400 3.99 3.99 3.94 0 0 0
01/04/2013
3.99
 108,140 3.88 4.05 3.88 0 0 0
29/03/2013
3.88
 25,120 3.88 3.90 3.78 0 0 0
28/03/2013
3.88
 10,560 3.92 3.92 3.86 0 0 0
27/03/2013
3.92
 12,980 3.92 3.92 3.86 0 0 0
26/03/2013
3.92
 10,420 3.83 3.93 3.83 0 0 0
25/03/2013
3.83
 21,820 3.88 3.91 3.83 0 0 0
22/03/2013
3.88
 64,530 3.88 3.95 3.86 600 0 0.0
21/03/2013
3.88
 8,580 3.90 3.93 3.86 0 0 0
20/03/2013
3.90
 15,900 3.89 3.93 3.90 530 0 0.0
19/03/2013
3.89
 46,530 3.93 3.99 3.88 0 0 0
18/03/2013
3.93
 59,150 3.78 3.94 3.86 0 0 0
15/03/2013
3.78
 47,960 3.69 3.88 3.74 0 0 0
14/03/2013
3.69
 49,000 3.52 3.69 3.52 720 0 0.0
13/03/2013
3.52
 6,530 3.50 3.61 3.52 300 1,130 -0.0
12/03/2013
3.50
 26,940 3.52 3.61 3.50 0 0 0
11/03/2013
3.52
 32,120 3.32 3.52 3.36 0 0 0
08/03/2013
3.32
 1,050 3.34 3.43 3.32 0 0 0
07/03/2013
3.34
 10,650 3.31 3.34 3.29 0 1,020 -0.0
06/03/2013
3.31
 1,860 3.27 3.31 3.29 0 0 0
05/03/2013
3.27
 48,790 3.29 3.31 3.19 0 0 0
04/03/2013
3.29
 40,150 3.44 3.44 3.29 0 0 0
01/03/2013
3.44
 7,220 3.44 3.48 3.36 0 0 0
28/02/2013
3.44
 4,990 3.42 3.52 3.32 0 0 0
27/02/2013
3.42
 4,270 3.35 3.43 3.42 0 0 0
26/02/2013
3.35
 23,380 3.59 3.61 3.35 0 0 0
25/02/2013
3.59
 1,820 3.52 3.65 3.52 0 0 0
22/02/2013
3.52
 23,090 3.57 3.73 3.44 0 0 0
21/02/2013
3.57
 29,240 3.69 3.69 3.57 0 0 0
20/02/2013
3.69
 24,160 3.68 3.76 3.62 101,840 101,840 0
19/02/2013
3.68
 9,940 3.65 3.78 3.61 0 0 0
18/02/2013
3.65
 24,060 3.41 3.65 3.52 110 0 0.0
08/02/2013
3.41
 84,210 3.20 3.42 3.36 0 0 0
07/02/2013
3.20
 9,180 3.24 3.27 3.19 0 0 0
06/02/2013
3.24
 7,730 3.24 3.24 3.17 190 0 0.0
05/02/2013
3.24
 3,130 3.19 3.24 3.18 1,500 0 0.1
04/02/2013
3.19
 1,960 3.19 3.20 3.19 0 0 0
01/02/2013
3.19
 14,360 3.22 3.22 3.13 500 110 0.0
31/01/2013
3.22
 12,910 3.22 3.22 3.15 0 190 -0.0
30/01/2013
3.22
 19,270 3.21 3.23 3.18 0 0 0
29/01/2013
3.21
 9,470 3.28 3.31 3.21 0 0 0
28/01/2013
3.28
 33,280 3.27 3.36 3.27 0 0 0
25/01/2013
3.27
 76,200 3.17 3.32 3.19 0 2,000 -0.1
24/01/2013
3.17
 44,570 3.03 3.17 3.06 0 0 0
23/01/2013
3.03
 114,810 3.02 3.06 2.98 0 0 0
22/01/2013
3.02
 64,520 3.02 3.03 3.00 0 0 0
21/01/2013
3.02
 26,650 3.00 3.07 3.00 0 0 0
18/01/2013
3.00
 28,300 3.01 3.02 2.95 2,290 0 0.1
17/01/2013
3.01
 18,180 3.06 3.10 3.01 1,700 0 0.1
16/01/2013
3.06
 41,250 3.02 3.19 3.02 10 0 0.0
15/01/2013
3.02
 41,510 3.02 3.06 2.97 0 0 0
14/01/2013
3.02
 33,720 3.10 3.10 3.00 0 0 0
11/01/2013
3.10
 66,320 3.02 3.10 3.02 0 2,000 -0.1
10/01/2013
3.02
 77,020 3.00 3.02 2.91 0 2,000 -0.1
09/01/2013
3.00
 141,340 2.85 3.00 2.89 0 0 0
08/01/2013
2.85
 37,780 2.83 2.85 2.79 0 0 0
07/01/2013
2.83
 20,930 2.83 2.85 2.83 0 0 0
04/01/2013
2.83
 18,670 2.80 2.92 2.77 0 0 0
03/01/2013
2.80
 29,640 2.81 2.81 2.77 0 0 0
02/01/2013
2.81
 34,600 2.82 2.82 2.73 0 0 0
28/12/2012
2.82
 330 2.77 2.84 2.74 0 0 0
27/12/2012
2.77
 18,850 2.73 2.77 2.73 0 0 0
26/12/2012
2.73
 5,440 2.72 2.73 2.72 0 0 0
25/12/2012
2.72
 6,350 2.72 2.73 2.71 0 0 0
24/12/2012
2.72
 26,160 2.68 2.72 2.67 0 0 0
21/12/2012
2.68
 5,200 2.68 2.68 2.65 0 0 0
20/12/2012
2.68
 33,000 2.71 2.71 2.68 0 0 0
19/12/2012
2.71
 36,370 2.68 2.72 2.68 0 0 0
18/12/2012: Cổ tức tiền mặt tỉ lệ: 20%
18/12/2012
2.68
 36,570 2.68 2.68 2.67 0 0 0
17/12/2012
2.68
 58,120 2.68 2.69 2.68 0 0 0
14/12/2012
2.68
 9,180 2.68 2.71 2.65 0 0 0
13/12/2012
2.68
 27,980 2.68 2.72 2.68 0 0 0
12/12/2012
2.68
 18,220 2.64 2.72 2.65 0 0 0
11/12/2012
2.64
 44,020 2.58 2.68 2.63 21,850 0 0.7
10/12/2012
2.58
 39,250 2.56 2.61 2.56 0 0 0
07/12/2012
2.56
 14,570 2.57 2.59 2.56 0 0 0
06/12/2012
2.57
 8,210 2.58 2.61 2.57 0 0 0
05/12/2012
2.58
 16,360 2.56 2.59 2.57 0 0 0
04/12/2012
2.56
 24,810 2.55 2.56 2.53 0 0 0
03/12/2012
2.55
 24,680 2.52 2.55 2.53 0 0 0
30/11/2012
2.52
 60,710 2.54 2.57 2.52 0 0 0
29/11/2012
2.54
 37,770 2.59 2.59 2.54 0 0 0
28/11/2012
2.59
 61,270 2.54 2.59 2.53 0 0 0
27/11/2012
2.54
 139,350 2.56 2.57 2.49 0 0 0
26/11/2012
2.56
 2,220 2.57 2.57 2.56 0 0 0
23/11/2012
2.57
 36,660 2.52 2.57 2.53 0 0 0
22/11/2012
2.52
 57,580 2.54 2.54 2.51 0 0 0
21/11/2012
2.54
 58,180 2.53 2.54 2.49 0 0 0
20/11/2012
2.53
 31,250 2.49 2.53 2.49 0 0 0
19/11/2012
2.49
 53,950 2.53 2.53 2.49 0 0 0
16/11/2012
2.53
 31,780 2.53 2.53 2.49 0 2,390 -0.1
15/11/2012
2.53
 20,130 2.57 2.59 2.53 0 0 0
14/11/2012
2.57
 90,010 2.49 2.61 2.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |