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)
06/09/2011
2.26
 5,750 2.29 2.29 2.23 0 0 0
05/09/2011
2.29
 3,730 2.29 2.29 2.23 0 0 0
01/09/2011
2.29
 7,520 2.27 2.32 2.23 0 0 0
31/08/2011
2.27
 2,920 2.26 2.33 2.27 0 0 0
30/08/2011
2.26
 14,320 2.26 2.26 2.21 0 0 0
29/08/2011: Cổ tức tiền mặt tỉ lệ: 20%
29/08/2011
2.26
 11,070 2.26 2.34 2.21 0 3,390 -0.1
26/08/2011
2.26
 8,630 2.22 2.26 2.23 0 0 0
25/08/2011
2.22
 4,420 2.21 2.23 2.20 0 0 0
24/08/2011
2.21
 3,920 2.19 2.23 2.19 0 0 0
23/08/2011
2.19
 5,620 2.19 2.19 2.17 0 0 0
22/08/2011
2.19
 7,600 2.16 2.19 2.16 0 0 0
19/08/2011
2.16
 3,610 2.16 2.16 2.10 0 0 0
18/08/2011
2.16
 2,580 2.16 2.19 2.16 0 0 0
17/08/2011
2.16
 1,360 2.12 2.19 2.12 0 0 0
16/08/2011
2.12
 5,620 2.19 2.19 2.12 0 0 0
15/08/2011
2.19
 1,060 2.13 2.19 2.09 0 0 0
12/08/2011
2.13
 860 2.08 2.19 2.08 0 500 -0.0
11/08/2011
2.08
 110 2.19 2.19 2.08 0 0 0
10/08/2011
2.19
 10 2.12 2.19 2.19 0 0 0
09/08/2011
2.12
 5,210 2.12 2.12 2.06 0 0 0
08/08/2011
2.12
 10,100 2.13 2.13 2.12 0 0 0
05/08/2011
2.13
 6,010 2.16 2.16 2.13 0 0 0
04/08/2011
2.16
 1,250 2.13 2.16 2.14 0 0 0
03/08/2011
2.13
 1,210 2.16 2.16 2.13 0 0 0
02/08/2011
2.16
 450 2.19 2.19 2.16 0 0 0
01/08/2011
2.19
 2,500 2.19 2.28 2.19 0 0 0
29/07/2011
2.19
 600 2.16 2.19 2.09 0 0 0
28/07/2011
2.16
 12,890 2.19 2.19 2.16 0 0 0
27/07/2011
2.19
 1,610 2.19 2.26 2.16 0 0 0
26/07/2011
2.19
 1,610 2.30 2.30 2.19 0 0 0
25/07/2011
2.30
 10 2.19 2.30 2.30 0 0 0
22/07/2011
2.19
 10 2.19 2.19 2.19 0 0 0
21/07/2011
2.19
 10 2.16 2.19 2.19 0 0 0
20/07/2011
2.16
 7,390 2.19 2.19 2.16 0 0 0
19/07/2011
2.19
 10 2.16 2.19 2.19 0 0 0
18/07/2011
2.16
 519 2.16 2.16 2.16 0 0 0
15/07/2011
2.16
 4,000 2.10 2.16 2.15 0 0 0
14/07/2011
2.10
 0 2.10 2.10 2.10 0 0 0
13/07/2011
2.10
 1,120 2.16 2.19 2.10 0 0 0
12/07/2011
2.16
 1,190 2.17 2.17 2.09 0 0 0
11/07/2011
2.17
 60 2.16 2.17 2.10 0 0 0
08/07/2011
2.16
 50 2.16 2.16 2.16 0 0 0
07/07/2011
2.16
 8,130 2.16 2.23 2.09 0 0 0
06/07/2011
2.16
 600 2.13 2.16 2.16 0 0 0
05/07/2011
2.13
 890 2.16 2.16 2.13 0 0 0
04/07/2011
2.16
 300 2.12 2.16 2.15 0 0 0
01/07/2011
2.12
 990 2.19 2.19 2.12 0 0 0
30/06/2011
2.19
 2,000 2.14 2.19 2.13 0 0 0
29/06/2011
2.14
 4,800 2.19 2.19 2.13 0 0 0
28/06/2011
2.19
 0 2.19 2.19 2.19 0 0 0
27/06/2011
2.19
 40 2.19 2.19 2.19 0 0 0
24/06/2011
2.19
 940 2.25 2.25 2.16 0 0 0
23/06/2011
2.25
 10 2.23 2.25 2.25 0 0 0
22/06/2011
2.23
 350 2.26 2.26 2.23 0 0 0
21/06/2011
2.26
 980 2.23 2.26 2.26 0 0 0
20/06/2011
2.23
 320 2.23 2.30 2.19 0 0 0
17/06/2011
2.23
 50 2.26 2.26 2.23 0 0 0
16/06/2011
2.26
 160 2.23 2.26 2.19 0 0 0
15/06/2011
2.23
 910 2.23 2.26 2.23 0 0 0
14/06/2011
2.23
 6,570 2.22 2.26 2.23 0 0 0
13/06/2011
2.22
 4,530 2.19 2.22 2.19 0 0 0
10/06/2011
2.19
 7,810 2.18 2.19 2.16 0 0 0
09/06/2011
2.18
 4,270 2.16 2.18 2.16 0 0 0
08/06/2011
2.16
 310 2.16 2.16 2.16 0 0 0
07/06/2011
2.16
 860 2.13 2.16 2.16 0 0 0
06/06/2011
2.13
 5,060 2.08 2.13 2.04 0 0 0
03/06/2011
2.08
 8,300 2.06 2.08 2.06 0 0 0
02/06/2011
2.06
 21,390 2.06 2.07 2.06 0 0 0
01/06/2011
2.06
 30,100 2.06 2.06 2.06 0 0 0
31/05/2011
2.06
 760 2.02 2.06 1.99 0 0 0
30/05/2011
2.02
 3,850 2.02 2.02 2.02 0 0 0
27/05/2011
2.02
 720 1.99 2.02 2.02 0 0 0
26/05/2011
1.99
 18,680 1.99 1.99 1.92 0 0 0
25/05/2011
1.99
 2,130 1.99 1.99 1.96 0 0 0
24/05/2011
1.99
 7,410 2.02 2.05 1.99 0 0 0
23/05/2011
2.02
 12,880 2.07 2.08 2.02 0 0 0
20/05/2011
2.07
 5,700 2.08 2.08 2.07 0 0 0
19/05/2011
2.08
 8,490 2.10 2.10 2.08 0 0 0
18/05/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
18/05/2011
2.10
 5,360 2.11 2.11 2.09 0 0 0
17/05/2011
2.11
 10,330 2.14 2.14 2.11 0 0 0
16/05/2011
2.14
 8,080 2.13 2.19 2.13 4,420 0 0.3
13/05/2011
2.13
 2,910 2.13 2.16 2.13 0 0 0
12/05/2011
2.13
 2,100 2.16 2.16 2.13 0 0 0
11/05/2011
2.16
 2,030 2.13 2.16 2.13 0 0 0
10/05/2011
2.13
 6,140 2.16 2.16 2.13 0 4,420 -0.3
09/05/2011
2.16
 6,300 2.16 2.21 2.16 0 0 0
06/05/2011
2.16
 2,970 2.16 2.16 2.16 0 0 0
05/05/2011
2.16
 10,120 2.14 2.16 2.14 10,000 0 0.6
04/05/2011
2.14
 1,600 2.14 2.14 2.14 0 0 0
29/04/2011
2.14
 13,160 2.14 2.16 2.13 150 0 0.0
28/04/2011
2.14
 1,780 2.14 2.16 2.14 0 0 0
27/04/2011
2.14
 16,380 2.14 2.14 2.14 0 10,000 -0.6
26/04/2011
2.14
 2,100 2.16 2.16 2.14 0 0 0
25/04/2011
2.16
 4,770 2.14 2.18 2.16 0 0 0
22/04/2011
2.14
 4,750 2.16 2.16 2.13 240 150 0.0
21/04/2011
2.16
 10,230 2.14 2.16 2.14 0 0 0
20/04/2011
2.14
 1,200 2.16 2.16 2.14 100 0 0.0
19/04/2011
2.16
 8,490 2.14 2.18 2.16 8,440 0 0.5
18/04/2011
2.14
 1,049 2.14 2.14 2.11 0 150 -0.0
15/04/2011
2.14
 2,110 2.14 2.14 2.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |