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)
12/11/2010
2.06
 66,500 2.06 2.06 2.06 3,900 0 0.2
11/11/2010
2.06
 145,150 2.09 2.12 2.06 5,450 150 0.3
10/11/2010
2.09
 46,690 2.09 2.12 2.09 36,650 50 2.3
09/11/2010
2.09
 61,410 2.16 2.16 2.07 7,150 0 0.5
08/11/2010
2.16
 7,150 2.16 2.16 2.16 4,550 0 0.3
05/11/2010
2.16
 4,880 2.12 2.16 2.11 1,500,950 0 94.6
04/11/2010
2.12
 2,310 2.11 2.12 2.11 2,300 10 0.1
03/11/2010
2.11
 12,810 2.11 2.12 2.09 6,540 0 0.4
02/11/2010
2.11
 30,010 2.09 2.11 2.07 9,640 0 0.6
01/11/2010
2.09
 4,570 2.06 2.09 2.02 150 0 0.0
29/10/2010
2.06
 4,100 2.07 2.09 2.04 2,650 50 0.2
28/10/2010
2.07
 2,390 2.09 2.09 2.06 0 0 0
27/10/2010
2.09
 1,510 2.11 2.11 2.07 200 0 0.0
26/10/2010
2.11
 8,830 2.07 2.16 2.11 6,000 0 0.4
25/10/2010
2.07
 3,310 2.04 2.07 2.04 0 0 0
22/10/2010
2.04
 1,370 2.06 2.06 2.04 0 0 0
21/10/2010
2.06
 62,240 2.02 2.12 2.01 0 200 -0.0
20/10/2010
2.02
 19,210 2.04 2.06 2.02 1,000 0 0.1
19/10/2010
2.04
 4,840 2.04 2.06 2.01 0 0 0
18/10/2010
2.04
 970 2.04 2.12 2.04 100 0 0.0
15/10/2010
2.04
 1,660 2.06 2.11 2.04 0 0 0
14/10/2010
2.06
 107,860 2.06 2.07 2.06 0 0 0
13/10/2010
2.06
 25,350 2.06 2.06 2.06 0 0 0
12/10/2010
2.06
 3,740 2.07 2.12 2.06 0 0 0
11/10/2010
2.07
 6,800 2.11 2.11 2.07 700 0 0.0
08/10/2010
2.11
 1,000 2.11 2.11 2.11 1,000 0 0.1
07/10/2010
2.11
 2,720 2.09 2.14 2.01 700 0 0.0
06/10/2010
2.09
 7,460 2.09 2.12 2.07 700 0 0.0
05/10/2010
2.09
 6,250 2.07 2.09 2.07 4,040 0 0.3
04/10/2010
2.07
 29,680 2.04 2.12 2.04 1,980 0 0.1
01/10/2010
2.04
 56,700 2.07 2.07 2.04 50,000 10,000 2.5
30/09/2010
2.07
 52,810 2.06 2.07 2.06 49,870 0 3.1
29/09/2010
2.06
 184,120 2.09 2.09 2.06 132,250 0 8.2
28/09/2010
2.09
 9,690 2.09 2.09 2.07 0 0 0
27/09/2010
2.09
 1,110 2.09 2.12 2.06 0 0 0
24/09/2010
2.09
 1,190 2.11 2.11 2.06 0 0 0
23/09/2010
2.11
 11,620 2.12 2.12 2.09 0 0 0
22/09/2010
2.12
 141,080 2.12 2.12 2.11 110,290 0 7.0
21/09/2010
2.12
 3,800 2.12 2.12 2.09 0 0 0
20/09/2010
2.12
 6,490 2.07 2.12 2.07 0 0 0
17/09/2010
2.07
 4,350 2.04 2.07 2.06 0 1,750 -0.1
16/09/2010
2.04
 9,440 2.09 2.12 2.02 0 6,520 -0.4
15/09/2010
2.09
 9,290 2.14 2.14 2.09 6,060 0 0.4
14/09/2010
2.14
 650 2.14 2.16 2.09 0 0 0
13/09/2010
2.14
 2,310 2.21 2.24 2.14 500 0 0.0
10/09/2010
2.21
 1,060 2.17 2.22 2.21 1,000 0 0.1
09/09/2010
2.17
 10,760 2.22 2.22 2.14 2,750 0 0.2
08/09/2010
2.22
 5,930 2.21 2.24 2.12 0 0 0
07/09/2010
2.21
 700 2.22 2.27 2.19 10 0 0.0
06/09/2010
2.22
 8,050 2.21 2.27 2.19 300 0 0.0
01/09/2010
2.21
 7,910 2.22 2.26 2.14 0 0 0
31/08/2010
2.22
 7,050 2.21 2.24 2.12 0 0 0
30/08/2010
2.21
 430 2.11 2.21 2.16 0 0 0
27/08/2010
2.11
 20,620 2.09 2.11 2.09 20,000 0 1.3
26/08/2010
2.09
 38,060 2.07 2.16 2.04 0 30,650 -1.9
25/08/2010
2.07
 68,790 2.14 2.14 2.07 1,700 51,400 -3.1
24/08/2010
2.14
 4,200 2.22 2.22 2.14 0 0 0
23/08/2010
2.22
 5,760 2.17 2.22 2.14 0 0 0
20/08/2010: Cổ tức tiền mặt tỉ lệ: 20%
20/08/2010
2.17
 630 2.14 2.21 2.16 0 130 -0.0
19/08/2010
2.14
 29,000 2.14 2.14 2.14 19,080 0 1.3
18/08/2010
2.14
 24,930 2.17 2.17 2.14 20,000 20,340 -0.0
17/08/2010
2.17
 36,710 2.25 2.28 2.16 0 35,000 -2.4
16/08/2010
2.25
 3,870 2.17 2.25 2.22 580 0 0.0
13/08/2010
2.17
 54,540 2.11 2.17 2.08 40,040 31,140 0.6
12/08/2010
2.11
 54,400 2.19 2.24 2.09 20,580 18,200 0.2
11/08/2010
2.19
 72,680 2.12 2.22 2.14 20,640 46,020 -1.7
10/08/2010
2.12
 66,480 2.22 2.22 2.12 20,660 390 1.4
09/08/2010
2.22
 1,710 2.22 2.28 2.22 0 0 0
06/08/2010
2.22
 2,050 2.25 2.25 2.22 0 0 0
05/08/2010
2.25
 9,400 2.32 2.35 2.25 5,010 0 0.4
04/08/2010
2.32
 13,960 2.35 2.35 2.25 8,560 0 0.6
03/08/2010
2.35
 15,430 2.35 2.37 2.28 0 0 0
02/08/2010
2.35
 17,200 2.32 2.37 2.32 0 0 0
30/07/2010
2.32
 21,270 2.22 2.32 2.22 350 11,710 -0.8
29/07/2010
2.22
 53,300 2.24 2.33 2.16 40,000 51,390 -0.8
28/07/2010
2.24
 11,130 2.32 2.41 2.24 0 6,490 -0.5
27/07/2010
2.32
 50,940 2.43 2.43 2.32 0 12,470 -0.9
26/07/2010
2.43
 22,810 2.54 2.54 2.43 0 500 -0.0
23/07/2010
2.54
 13,410 2.48 2.54 2.37 0 0 0
22/07/2010
2.48
 2,660 2.57 2.57 2.48 0 140 -0.0
21/07/2010
2.57
 25,740 2.57 2.57 2.45 0 0 0
20/07/2010
2.57
 2,200 2.57 2.61 2.57 0 0 0
19/07/2010
2.57
 11,420 2.57 2.57 2.56 9,000 0 0.7
16/07/2010
2.57
 29,550 2.57 2.61 2.57 26,250 0 2.1
15/07/2010
2.57
 10,780 2.57 2.57 2.51 0 2,020 -0.2
14/07/2010
2.57
 22,500 2.57 2.59 2.57 0 0 0
13/07/2010
2.57
 34,120 2.57 2.64 2.57 0 0 0
12/07/2010
2.57
 65,440 2.57 2.57 2.54 63,040 0 5.0
09/07/2010
2.57
 31,500 2.57 2.57 2.57 14,000 0 1.1
08/07/2010
2.57
 46,660 2.57 2.67 2.57 19,260 1,000 1.5
07/07/2010
2.57
 27,610 2.57 2.59 2.57 16,760 0 1.3
06/07/2010
2.57
 21,300 2.59 2.59 2.57 1,100 0 0.1
05/07/2010
2.59
 24,510 2.59 2.59 2.57 500 0 0.0
02/07/2010
2.59
 28,300 2.57 2.59 2.57 0 0 0
01/07/2010
2.57
 8,050 2.57 2.57 2.57 0 0 0
30/06/2010
2.57
 11,500 2.57 2.57 2.57 0 0 0
29/06/2010
2.57
 5,050 2.56 2.57 2.57 0 0 0
28/06/2010
2.56
 3,930 2.59 2.59 2.53 0 0 0
25/06/2010
2.59
 10,400 2.61 2.61 2.59 9,190 0 0.7
24/06/2010
2.61
 56,770 2.61 2.61 2.61 51,620 0 4.2

Chính sách bảo mật | Điều khoản sử dụng |