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)
01/02/2012
2.14
 430 2.21 2.21 2.14 0 0 0
31/01/2012
2.21
 2,520 2.13 2.21 2.06 0 0 0
30/01/2012
2.13
 1,210 2.21 2.21 2.11 0 0 0
20/01/2012
2.21
 1,070 2.16 2.21 2.08 0 990 -0.0
19/01/2012
2.16
 20 2.09 2.16 2.16 0 0 0
18/01/2012
2.09
 20 2.08 2.09 2.09 0 0 0
17/01/2012
2.08
 9,130 2.08 2.08 2.08 0 0 0
16/01/2012
2.08
 720 2.05 2.13 1.97 0 0 0
13/01/2012
2.05
 0 2.05 2.05 2.05 0 0 0
12/01/2012
2.05
 8,310 2.12 2.12 2.05 0 0 0
11/01/2012
2.12
 500 2.04 2.12 2.12 0 0 0
10/01/2012
2.04
 10 2.04 2.04 2.04 0 0 0
09/01/2012
2.04
 1,860 2.04 2.04 2.02 0 0 0
06/01/2012
2.04
 540 2.01 2.04 2.04 0 0 0
05/01/2012
2.01
 3,510 2.05 2.05 2.01 0 0 0
04/01/2012
2.05
 1,030 1.98 2.07 1.96 0 0 0
03/01/2012
1.98
 4,100 2.08 2.08 1.98 0 0 0
30/12/2011
2.08
 5,010 2.03 2.08 2.06 0 0 0
29/12/2011: Cổ tức tiền mặt tỉ lệ: 20%
29/12/2011
2.03
 2,220 1.93 2.03 1.91 0 0 0
28/12/2011
1.93
 3,890 1.85 1.93 1.90 0 0 0
27/12/2011
1.85
 54,960 1.91 2.01 1.82 0 0 0
26/12/2011
1.91
 77,170 2.01 2.09 1.91 0 0 0
23/12/2011
2.01
 2,750 2.01 2.01 1.97 0 0 0
22/12/2011
2.01
 3,650 2.01 2.01 2.01 0 0 0
21/12/2011
2.01
 4,050 2.01 2.01 2.01 0 0 0
20/12/2011
2.01
 6,510 1.98 2.02 1.96 0 1,700 -0.0
19/12/2011
1.98
 1,490 1.93 2.03 1.93 0 0 0
16/12/2011
1.93
 0 1.93 1.93 1.93 0 0 0
15/12/2011
1.93
 21,060 1.97 1.97 1.93 0 0 0
14/12/2011
1.97
 13,610 2.00 2.00 1.97 0 0 0
13/12/2011
2.00
 1,230 2.04 2.04 2.00 0 0 0
12/12/2011
2.04
 9,340 2.04 2.04 2.01 0 0 0
09/12/2011
2.04
 24,900 2.10 2.10 2.04 0 0 0
08/12/2011
2.10
 0 2.10 2.10 2.10 0 0 0
07/12/2011
2.10
 17,600 2.11 2.11 2.08 0 0 0
06/12/2011
2.11
 14,520 2.12 2.12 2.08 0 0 0
05/12/2011
2.12
 1,310 2.12 2.12 2.09 0 0 0
02/12/2011
2.12
 2,110 2.12 2.12 2.08 0 0 0
01/12/2011
2.12
 3,580 2.15 2.15 2.12 0 0 0
30/11/2011
2.15
 1,070 2.15 2.15 2.15 0 0 0
29/11/2011
2.15
 7,000 2.15 2.15 2.15 0 0 0
28/11/2011
2.15
 3,640 2.15 2.15 2.10 0 0 0
25/11/2011
2.15
 1,160 2.15 2.15 2.13 0 0 0
24/11/2011
2.15
 5,900 2.15 2.15 2.07 0 1,200 -0.0
23/11/2011
2.15
 1,000 2.15 2.15 2.15 0 0 0
22/11/2011
2.15
 5,110 2.17 2.17 2.15 0 0 0
21/11/2011
2.17
 12,500 2.15 2.17 2.08 0 0 0
18/11/2011
2.15
 5,100 2.15 2.15 2.08 0 0 0
17/11/2011
2.15
 4,050 2.14 2.15 2.10 0 0 0
16/11/2011
2.14
 2,580 2.12 2.15 2.08 0 0 0
15/11/2011
2.12
 120 2.08 2.12 2.12 0 0 0
14/11/2011
2.08
 3,320 2.18 2.28 2.08 0 410 -0.0
11/11/2011
2.18
 3,600 2.19 2.19 2.15 0 0 0
10/11/2011
2.19
 70 2.19 2.19 2.19 0 0 0
09/11/2011
2.19
 1,290 2.19 2.19 2.16 0 0 0
08/11/2011
2.19
 10 2.15 2.19 2.19 0 0 0
07/11/2011
2.15
 10,610 2.18 2.18 2.15 0 0 0
04/11/2011
2.18
 2,790 2.17 2.19 2.18 0 0 0
03/11/2011
2.17
 400 2.22 2.23 2.17 0 0 0
02/11/2011
2.22
 590 2.19 2.22 2.19 0 0 0
01/11/2011
2.19
 2,120 2.19 2.19 2.19 0 0 0
31/10/2011
2.19
 1,300 2.24 2.24 2.19 0 0 0
28/10/2011
2.24
 3,040 2.19 2.24 2.19 0 0 0
27/10/2011
2.19
 1,120 2.22 2.22 2.19 0 0 0
26/10/2011
2.22
 5,460 2.19 2.22 2.19 0 0 0
25/10/2011
2.19
 2,920 2.19 2.19 2.19 0 0 0
24/10/2011
2.19
 1,840 2.20 2.26 2.19 0 0 0
21/10/2011
2.20
 5,600 2.23 2.23 2.19 0 0 0
20/10/2011
2.23
 60 2.20 2.24 2.23 0 0 0
19/10/2011
2.20
 4,270 2.18 2.26 2.19 0 0 0
18/10/2011
2.18
 3,200 2.19 2.19 2.18 0 0 0
17/10/2011
2.19
 2,750 2.20 2.20 2.19 0 0 0
14/10/2011
2.20
 2,020 2.23 2.23 2.20 0 0 0
13/10/2011
2.23
 3,510 2.20 2.23 2.18 0 0 0
12/10/2011
2.20
 1,520 2.23 2.23 2.20 0 0 0
11/10/2011
2.23
 6,860 2.22 2.23 2.22 0 0 0
10/10/2011
2.22
 1,860 2.23 2.23 2.22 0 0 0
07/10/2011
2.23
 6,510 2.23 2.23 2.22 0 0 0
06/10/2011
2.23
 2,100 2.23 2.23 2.23 0 0 0
05/10/2011
2.23
 2,460 2.23 2.26 2.23 0 100 -0.0
04/10/2011
2.23
 1,990 2.26 2.26 2.23 0 100 -0.0
03/10/2011
2.26
 7,280 2.28 2.28 2.23 0 0 0
30/09/2011
2.28
 560 2.28 2.28 2.26 0 0 0
29/09/2011
2.28
 3,820 2.29 2.29 2.26 0 0 0
28/09/2011
2.29
 2,250 2.29 2.29 2.26 0 0 0
27/09/2011
2.29
 2,550 2.26 2.29 2.29 0 0 0
26/09/2011
2.26
 3,400 2.19 2.26 2.23 0 0 0
23/09/2011
2.19
 6,000 2.30 2.30 2.19 0 0 0
22/09/2011
2.30
 10,560 2.30 2.30 2.26 0 1,080 -0.0
21/09/2011
2.30
 70 2.30 2.30 2.23 0 0 0
20/09/2011
2.30
 15,730 2.26 2.30 2.23 0 0 0
19/09/2011
2.26
 3,170 2.26 2.26 2.23 0 0 0
16/09/2011
2.26
 530 2.24 2.26 2.24 0 0 0
15/09/2011
2.24
 1,130 2.23 2.24 2.23 0 0 0
14/09/2011
2.23
 5,400 2.30 2.30 2.23 0 0 0
13/09/2011
2.30
 560 2.26 2.33 2.26 0 0 0
12/09/2011
2.26
 520 2.26 2.26 2.23 0 0 0
09/09/2011
2.26
 3,050 2.24 2.26 2.25 0 0 0
08/09/2011
2.24
 10,100 2.26 2.34 2.24 0 0 0
07/09/2011
2.26
 5,410 2.26 2.26 2.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |