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)
14/04/2011
2.14
 6,900 2.14 2.14 2.13 0 190 -0.0
13/04/2011
2.14
 8,740 2.14 2.14 2.11 0 8,440 -0.5
08/04/2011
2.14
 840 2.14 2.14 2.14 0 0 0
07/04/2011
2.14
 1,080 2.16 2.16 2.14 0 0 0
06/04/2011
2.16
 3,410 2.16 2.16 2.14 0 0 0
05/04/2011
2.16
 5,090 2.19 2.19 2.16 0 0 0
04/04/2011
2.19
 2,960 2.19 2.19 2.16 0 0 0
01/04/2011
2.19
 840 2.19 2.19 2.16 0 0 0
31/03/2011
2.19
 8,600 2.18 2.19 2.16 0 0 0
30/03/2011
2.18
 3,960 2.18 2.18 2.16 0 0 0
29/03/2011
2.18
 4,450 2.18 2.21 2.18 0 0 0
28/03/2011
2.18
 22,820 2.21 2.21 2.18 210 0 0.0
25/03/2011
2.21
 2,670 2.23 2.23 2.19 100 0 0.0
24/03/2011
2.23
 690 2.21 2.23 2.21 0 0 0
23/03/2011
2.21
 470 2.23 2.23 2.21 50,000 50,000 0
22/03/2011
2.23
 680 2.23 2.28 2.18 24,230 24,180 0.0
21/03/2011
2.23
 5,130 2.19 2.23 2.21 20,000 20,000 0
18/03/2011
2.19
 2,950 2.19 2.19 2.18 0 0 0
17/03/2011
2.19
 18,790 2.19 2.19 2.18 0 0 0
16/03/2011
2.19
 4,680 2.18 2.19 2.18 0 360 -0.0
15/03/2011
2.18
 820 2.18 2.19 2.18 0 0 0
14/03/2011
2.18
 4,250 2.23 2.23 2.18 0 0 0
11/03/2011
2.23
 1,310 2.23 2.23 2.19 0 0 0
10/03/2011
2.23
 8,700 2.16 2.23 2.23 5,000 0 0.3
09/03/2011
2.16
 1,050 2.19 2.19 2.16 0 0 0
08/03/2011
2.19
 490 2.16 2.21 2.16 54,710 54,710 0
07/03/2011
2.16
 870 2.16 2.21 2.16 0 0 0
04/03/2011
2.16
 5,560 2.23 2.23 2.16 0 5,000 -0.3
03/03/2011
2.23
 1,410 2.23 2.23 2.14 0 0 0
02/03/2011
2.23
 14,450 2.25 2.28 2.14 300 0 0.0
01/03/2011
2.25
 10,950 2.25 2.31 2.23 6,000 0 0.4
28/02/2011
2.25
 2,590 2.21 2.26 2.25 0 0 0
25/02/2011
2.21
 2,390 2.26 2.26 2.21 0 0 0
24/02/2011
2.26
 24,830 2.26 2.33 2.25 15,920 0 1.1
23/02/2011
2.26
 19,150 2.19 2.30 2.23 2,260 6,000 -0.2
22/02/2011
2.19
 9,770 2.21 2.23 2.14 0 200 -0.0
21/02/2011
2.21
 6,550 2.31 2.31 2.21 0 100 -0.0
18/02/2011
2.31
 40,550 2.30 2.37 2.30 0 15,920 -1.1
17/02/2011
2.30
 30,470 2.19 2.30 2.30 5,000 2,260 0.2
16/02/2011
2.19
 52,790 2.11 2.19 2.14 0 0 0
15/02/2011
2.11
 4,410 2.11 2.11 2.09 0 0 0
14/02/2011
2.11
 30,140 2.14 2.14 2.11 0 0 0
11/02/2011
2.14
 5,010 2.13 2.14 2.11 0 5,000 -0.3
10/02/2011
2.13
 6,100 2.16 2.16 2.11 0 0 0
09/02/2011
2.16
 4,190 2.14 2.16 2.14 0 0 0
08/02/2011
2.14
 0 2.14 2.14 2.14 0 0 0
28/01/2011
2.14
 6,540 2.13 2.14 2.07 360 0 0.0
27/01/2011
2.13
 9,090 2.11 2.13 2.11 0 0 0
26/01/2011
2.11
 5,980 2.09 2.11 2.09 0 0 0
25/01/2011
2.09
 2,480 2.11 2.11 2.07 0 0 0
24/01/2011
2.11
 16,500 2.13 2.14 2.11 0 360 -0.0
21/01/2011
2.13
 4,330 2.09 2.13 2.09 0 0 0
20/01/2011
2.09
 0 2.09 2.09 2.09 0 0 0
19/01/2011
2.09
 2,100 2.09 2.09 2.07 0 0 0
18/01/2011
2.09
 1,240 2.07 2.14 2.09 330 0 0.0
17/01/2011
2.07
 360 2.09 2.09 2.07 0 0 0
14/01/2011
2.09
 5,000 2.13 2.13 2.09 0 0 0
13/01/2011
2.13
 4,450 2.07 2.13 2.06 0 0 0
12/01/2011
2.07
 2,630 2.09 2.09 2.07 0 330 -0.0
11/01/2011
2.09
 3,730 2.13 2.13 2.07 0 0 0
10/01/2011
2.13
 100 2.14 2.14 2.13 0 0 0
07/01/2011
2.14
 5,890 2.14 2.19 2.14 1,120 0 0.1
06/01/2011: Cổ tức tiền mặt tỉ lệ: 20%
06/01/2011
2.14
 10,550 2.07 2.14 2.14 0 0 0
05/01/2011
2.07
 2,720 2.07 2.07 2.06 0 0 0
04/01/2011
2.07
 16,700 2.09 2.11 2.07 700 0 0.0
31/12/2010
2.09
 24,500 2.09 2.09 2.06 0 1,120 -0.1
30/12/2010
2.09
 13,000 2.09 2.11 2.07 620,000 620,000 0
29/12/2010
2.09
 14,960 2.09 2.09 2.06 0 0 0
28/12/2010
2.09
 11,000 2.07 2.09 2.02 60 700 -0.0
27/12/2010
2.07
 5,760 2.07 2.12 2.07 500 0 0.0
24/12/2010
2.07
 200 2.07 2.07 2.07 0 0 0
23/12/2010
2.07
 11,600 2.09 2.09 2.07 0 0 0
22/12/2010
2.09
 6,080 2.09 2.09 2.07 0 60 -0.0
21/12/2010
2.09
 13,850 2.09 2.09 2.06 0 500 -0.0
20/12/2010
2.09
 4,470 2.09 2.09 2.09 0 0 0
17/12/2010
2.09
 7,010 2.06 2.09 2.06 0 0 0
16/12/2010
2.06
 4,020 2.12 2.12 2.06 30 0 0.0
15/12/2010
2.12
 1,590 2.12 2.16 2.09 0 0 0
14/12/2010
2.12
 1,710 2.17 2.17 2.09 0 0 0
13/12/2010
2.17
 6,490 2.12 2.19 2.12 0 0 0
10/12/2010
2.12
 8,120 2.11 2.12 2.06 0 0 0
09/12/2010
2.11
 11,510 2.09 2.11 2.06 2,800 0 0.2
08/12/2010
2.09
 6,700 2.11 2.11 2.06 0 0 0
07/12/2010
2.11
 7,920 2.12 2.12 2.09 1,670 0 0.1
06/12/2010
2.12
 8,820 2.09 2.14 2.11 2,680 30 0.2
03/12/2010
2.09
 9,000 2.09 2.11 2.09 0 2,800 -0.2
02/12/2010
2.09
 6,490 2.06 2.09 2.04 0 0 0
01/12/2010
2.06
 12,680 2.04 2.07 2.04 0 0 0
30/11/2010
2.04
 12,640 2.06 2.09 2.04 0 4,350 -0.3
29/11/2010
2.06
 8,840 2.09 2.09 2.04 0 0 0
26/11/2010
2.09
 7,910 2.07 2.09 2.04 0 0 0
25/11/2010
2.07
 9,090 2.09 2.11 2.07 7,490 0 0.5
24/11/2010
2.09
 7,150 2.04 2.09 2.06 3,350 0 0.2
23/11/2010
2.04
 3,550 2.06 2.09 2.04 0 0 0
22/11/2010
2.06
 580 2.09 2.09 2.06 200 0 0.0
19/11/2010
2.09
 1,310 2.09 2.09 2.09 1,110 0 0.1
18/11/2010
2.09
 7,840 2.06 2.09 2.06 0 200 -0.0
17/11/2010
2.06
 29,920 2.06 2.06 2.04 7,150 0 0.4
16/11/2010
2.06
 2,090 2.06 2.06 2.04 1,100 0 0.1
15/11/2010
2.06
 2,290 2.06 2.07 2.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |