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
(2024-10-22) 		-1 -5.92% 80,693,500 -161,594 -2.4
15.70
17.90
15.90
2 tháng
(2024-09-23) 		-1.30 -7.56% 122,598,800 -325,794 -5.2
15.70
17.90
15.90
3 tháng
(2024-08-23) 		-1.77 -10.04% 165,732,800 -2,405,994 -42.9
15.70
17.90
15.90
6 tháng
(2024-05-27) 		-3.54 -18.22% 546,008,800 -1,896,852 -37.7
15.70
22.05
15.90
12 tháng
(2023-11-27) 		-1.59 -9.10% 947,648,900 -717,642 -20.9
15.70
22.05
15.90
24 tháng
(2022-12-02) 		-2.43 -13.27% 1,149,058,200 -2,733,218 -84.4
14.79
22.14
15.90
36 tháng
(2021-12-07) 		-5.99 -27.37% 1,309,122,500 -7,257,499 -276.8
14.79
27.76
15.90
60 tháng
(2019-12-18) 		9.04 131.78% 1,409,771,710 -15,755,044 -625.1
5.14
27.76
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2010
2.61
 10,000 2.59 2.61 2.59 10,000 0 0.8
22/06/2010
2.59
 22,870 2.64 2.64 2.59 17,620 0 1.4
21/06/2010
2.64
 6,370 2.66 2.66 2.64 5,220 0 0.4
18/06/2010
2.66
 9,980 2.61 2.67 2.64 0 0 0
17/06/2010
2.61
 10,170 2.57 2.61 2.57 5,160 0 0.4
16/06/2010
2.57
 8,700 2.56 2.62 2.57 0 0 0
15/06/2010
2.56
 2,150 2.57 2.57 2.54 0 1,700 -0.1
14/06/2010
2.57
 10,300 2.56 2.57 2.56 64,197 54,197 0.8
11/06/2010
2.56
 3,750 2.57 2.57 2.56 0 0 0
10/06/2010
2.57
 180 2.56 2.57 2.56 0 0 0
09/06/2010
2.56
 310 2.56 2.57 2.56 0 0 0
08/06/2010
2.56
 4,520 2.56 2.56 2.54 0 0 0
07/06/2010
2.56
 12,570 2.59 2.59 2.56 0 0 0
04/06/2010
2.59
 8,500 2.56 2.59 2.57 0 0 0
03/06/2010
2.56
 24,550 2.56 2.67 2.56 0 0 0
02/06/2010
2.56
 1,750 2.61 2.61 2.56 0 0 0
01/06/2010
2.61
 6,880 2.61 2.61 2.59 0 0 0
31/05/2010
2.61
 11,600 2.61 2.61 2.61 0 1,250 -0.1
28/05/2010
2.61
 1,220 2.59 2.62 2.61 50 0 0.0
27/05/2010
2.59
 2,960 2.57 2.59 2.59 0 0 0
26/05/2010
2.57
 4,000 2.54 2.61 2.53 2,000 0 0.2
25/05/2010
2.54
 25,380 2.53 2.54 2.53 10,000 1,100 0.7
24/05/2010
2.53
 4,000 2.48 2.57 2.48 0 0 0
21/05/2010
2.48
 30,420 2.61 2.61 2.48 20,000 0 1.6
20/05/2010
2.61
 6,170 2.61 2.61 2.56 0 0 0
19/05/2010
2.61
 4,420 2.67 2.70 2.61 700 400 0.0
18/05/2010
2.67
 20,860 2.67 2.70 2.66 10,050 1,370 0.7
17/05/2010
2.67
 1,540 2.74 2.75 2.67 1,000 0 0.1
14/05/2010
2.74
 19,110 2.74 2.78 2.74 17,810 0 1.5
13/05/2010
2.74
 11,580 2.70 2.77 2.70 10,000 0 0.9
12/05/2010
2.70
 6,010 2.74 2.74 2.70 2,150 0 0.2
11/05/2010
2.74
 8,000 2.72 2.78 2.74 6,400 0 0.5
10/05/2010
2.72
 5,250 2.72 2.75 2.72 100 0 0.0
07/05/2010
2.72
 10,790 2.78 2.78 2.70 3,980 60 0.3
06/05/2010
2.78
 7,820 2.78 2.80 2.74 0 0 0
05/05/2010
2.78
 2,090 2.83 2.83 2.78 0 0 0
04/05/2010
2.83
 8,470 2.80 2.85 2.82 1,000 0 0.1
29/04/2010
2.80
 13,080 2.83 2.83 2.80 7,000 0 0.6
28/04/2010
2.83
 12,350 2.80 2.83 2.83 6,400 0 0.6
27/04/2010
2.80
 8,470 2.78 2.80 2.77 0 0 0
26/04/2010
2.78
 4,300 2.80 2.80 2.78 420 0 0
22/04/2010
2.80
 5,840 2.72 2.80 2.72 0 1,000 -0.1
21/04/2010
2.72
 28,790 2.74 2.83 2.72 200 20,000 -1.7
20/04/2010
2.74
 18,670 2.74 2.75 2.74 15,000 8,150 0.6
19/04/2010
2.74
 220 2.75 2.75 2.74 0 0 0
16/04/2010
2.75
 26,050 2.77 2.78 2.74 11,040 16,710 -0.5
15/04/2010
2.77
 9,410 2.77 2.77 2.77 7,190 120 0.6
14/04/2010
2.77
 7,020 2.77 2.77 2.77 4,870 0 0.4
13/04/2010
2.77
 12,010 2.77 2.77 2.77 10,610 8,500 0.2
12/04/2010
2.77
 27,700 2.77 2.77 2.75 22,710 24,000 -0.1
09/04/2010
2.77
 39,360 2.75 2.77 2.74 10,900 25,000 -1.2
08/04/2010
2.75
 20,650 2.77 2.77 2.74 9,840 17,000 -0.6
07/04/2010
2.77
 51,070 2.78 2.78 2.75 33,500 21,980 1.0
06/04/2010
2.78
 26,760 2.82 2.82 2.78 5,000 10,500 -0.5
05/04/2010
2.82
 3,620 2.80 2.83 2.80 100 3,000 -0.3
02/04/2010
2.80
 2,450 2.85 2.85 2.80 0 350 -0.0
01/04/2010
2.85
 5,190 2.80 2.85 2.78 0 30 -0.0
31/03/2010
2.80
 8,330 2.82 2.82 2.80 1,220 4,000 -0.2
30/03/2010
2.82
 12,900 2.85 2.85 2.82 0 300 -0.0
29/03/2010
2.85
 4,530 2.90 2.90 2.83 0 0 0
26/03/2010
2.90
 5,900 2.82 2.90 2.83 0 0 0
25/03/2010
2.82
 7,350 2.90 2.90 2.82 0 0 0
24/03/2010
2.90
 4,940 2.90 2.90 2.85 0 0 0
23/03/2010
2.90
 26,960 2.90 2.91 2.90 26,650 0 2.4
22/03/2010
2.90
 27,360 2.90 2.90 2.90 27,000 0 2.4
19/03/2010
2.90
 10,160 2.91 2.91 2.90 8,000 0 0.7
18/03/2010
2.91
 10,480 2.90 2.91 2.90 9,790 0 0.9
17/03/2010
2.90
 16,380 2.83 2.91 2.83 11,760 0 1.1
16/03/2010
2.83
 17,070 2.93 2.93 2.83 0 14,460 -1.3
15/03/2010
2.93
 27,330 2.90 2.94 2.90 15,000 18,900 -0.4
12/03/2010
2.90
 23,740 2.90 2.91 2.90 14,320 18,900 -0.4
11/03/2010
2.90
 17,610 2.93 2.96 2.90 5,300 14,450 -0.8
10/03/2010
2.93
 22,500 2.93 2.99 2.90 11,310 12,790 -0.1
09/03/2010
2.93
 15,150 2.90 2.93 2.90 11,570 10,500 0.1
08/03/2010
2.90
 22,990 2.96 2.98 2.90 7,000 10,000 -0.3
05/03/2010
2.96
 7,680 2.96 2.96 2.96 5,160 0 0.5
04/03/2010
2.96
 27,770 2.94 2.96 2.96 18,770 0 1.7
03/03/2010
2.94
 40,390 2.90 2.98 2.90 38,220 2,250 3.2
02/03/2010
2.90
 61,290 2.90 2.91 2.90 52,090 3,050 4.4
01/03/2010
2.90
 6,600 2.90 2.90 2.90 1,100 0 0.1
26/02/2010
2.90
 4,070 2.86 2.90 2.85 109,190 109,190 0
25/02/2010
2.86
 2,400 2.88 2.88 2.86 0 0 0
24/02/2010
2.88
 2,320 2.88 2.90 2.86 0 0 0
23/02/2010: Cổ tức tiền mặt tỉ lệ: 10%
23/02/2010
2.88
 6,430 2.93 2.94 2.88 2,680 0 0.2
22/02/2010
2.93
 10 2.91 2.93 2.93 0 0 0
12/02/2010
2.91
 1,960 2.93 2.93 2.91 1,100 0 0.1
11/02/2010
2.93
 3,090 2.93 2.98 2.91 2,220 0 0.2
10/02/2010
2.93
 46,410 2.86 2.93 2.90 46,410 0 4.2
09/02/2010
2.86
 23,660 2.93 2.93 2.85 20,000 0 1.8
08/02/2010
2.93
 1,900 2.93 2.96 2.83 0 0 0
05/02/2010
2.93
 31,820 2.96 2.96 2.91 31,030 0 2.8
04/02/2010
2.96
 78,820 2.86 2.98 2.88 73,400 0 6.7
03/02/2010
2.86
 31,070 2.82 2.88 2.82 30,450 0 2.7
02/02/2010
2.82
 3,590 2.83 2.83 2.77 0 660 -0.1
01/02/2010
2.83
 6,040 2.86 2.86 2.82 5,240 0 0.5
29/01/2010
2.86
 3,620 2.86 2.86 2.74 1,500 0 0.1
28/01/2010
2.86
 31,830 2.83 2.90 2.83 30,000 20 2.7
27/01/2010
2.83
 7,330 2.82 2.86 2.77 0 0 0
26/01/2010
2.82
 8,320 2.72 2.82 2.75 5,510 0 0.5
25/01/2010
2.72
 8,410 2.71 2.72 2.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |