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)
22/01/2010
2.71
 4,800 2.69 2.71 2.69 1,900 0 0.2
21/01/2010
2.69
 40,350 2.71 2.71 2.69 34,930 0 3.0
20/01/2010
2.71
 9,680 2.74 2.80 2.71 4,800 0 0.4
19/01/2010
2.74
 9,660 2.72 2.77 2.72 1,100 710 0.0
18/01/2010
2.72
 28,410 2.86 2.86 2.72 13,110 0 1.1
15/01/2010
2.86
 12,130 2.83 2.90 2.83 5,000 0 0.5
14/01/2010
2.83
 5,900 2.83 2.90 2.83 100 0 0.0
13/01/2010
2.83
 13,600 2.88 2.88 2.80 200 0 0.0
12/01/2010
2.88
 37,500 2.86 2.90 2.86 34,500 0 3.1
11/01/2010
2.86
 11,430 2.88 2.90 2.82 24,090 0 2.2
08/01/2010
2.88
 33,600 2.88 2.90 2.88 24,090 0 2.2
07/01/2010
2.88
 35,430 2.83 2.90 2.77 27,280 150 2.4
06/01/2010
2.83
 3,520 2.82 2.83 2.82 0 0 0
05/01/2010
2.82
 34,170 2.71 2.83 2.77 17,310 0 1.5
04/01/2010
2.71
 37,990 2.58 2.71 2.61 29,990 0 2.5
31/12/2009
2.58
 36,470 2.55 2.64 2.55 2,000 0 0
30/12/2009
2.55
 6,120 2.51 2.56 2.53 450 0 0
29/12/2009
2.51
 12,080 2.53 2.55 2.50 20 0 0
28/12/2009
2.53
 51,360 2.64 2.66 2.51 0 0 0
25/12/2009
2.64
 13,490 2.63 2.66 2.61 0 0 0
24/12/2009
2.63
 6,300 2.58 2.64 2.58 4,000 0 0
23/12/2009
2.58
 3,610 2.56 2.58 2.56 0 0 0
22/12/2009
2.56
 2,470 2.61 2.69 2.55 0 0 0
21/12/2009
2.61
 16,260 2.50 2.61 2.59 0 0 0
18/12/2009
2.50
 17,500 2.39 2.50 2.48 4,090 0 0
17/12/2009
2.39
 8,870 2.39 2.39 2.32 8,030 0 0
16/12/2009
2.39
 33,530 2.48 2.48 2.37 10,000 20,000 0
15/12/2009
2.48
 7,920 2.51 2.55 2.48 700 0 0
14/12/2009
2.51
 24,530 2.48 2.58 2.48 11,530 0 0
11/12/2009
2.48
 24,720 2.61 2.63 2.48 490 0 0
10/12/2009
2.61
 5,510 2.67 2.67 2.61 0 0 0
09/12/2009
2.67
 36,340 2.80 2.80 2.67 20,230 200 0
08/12/2009
2.80
 24,380 2.83 2.83 2.77 20,000 0 0
07/12/2009
2.83
 11,730 2.83 2.86 2.83 10,000 0 0
04/12/2009
2.83
 36,850 2.83 2.90 2.82 10,210 0 0
03/12/2009
2.83
 5,190 2.82 2.86 2.80 0 0 0
02/12/2009
2.82
 8,060 2.90 2.90 2.77 1,810 0 0
01/12/2009
2.90
 28,740 2.77 2.90 2.86 11,200 0 0
30/11/2009
2.77
 13,540 2.75 2.83 2.74 2,640 2,000 0
27/11/2009
2.75
 30,090 2.63 2.75 2.55 15,200 860 0
26/11/2009
2.63
 74,270 2.75 2.75 2.63 40,000 0 0
25/11/2009
2.75
 64,890 2.90 2.90 2.75 20,680 0 0
24/11/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
24/11/2009
2.90
 28,640 2.90 2.94 2.85 9,910 0 0
23/11/2009
2.90
 77,470 2.98 2.98 2.88 13,070 50 0
20/11/2009
2.98
 47,050 2.98 3.03 2.98 24,700 0 0
19/11/2009
2.98
 26,970 2.90 3.03 2.95 5,000 0 0
18/11/2009
2.90
 19,260 2.95 2.95 2.88 10,000 0 0
17/11/2009
2.95
 18,880 2.90 2.95 2.90 0 0 0
16/11/2009
2.90
 18,750 2.88 2.90 2.85 10,600 840 0
13/11/2009
2.88
 42,200 2.90 2.93 2.83 10,600 0 0
12/11/2009
2.90
 16,010 2.90 2.95 2.90 2,250 0 0
11/11/2009
2.90
 17,870 2.80 2.90 2.83 8,840 0 0
10/11/2009
2.80
 51,160 2.75 2.83 2.75 41,300 30 0
09/11/2009
2.75
 31,280 2.88 2.88 2.75 5,000 500 0
06/11/2009
2.88
 117,650 2.88 3.00 2.88 7,240 40,020 0
05/11/2009
2.88
 30,150 2.75 2.88 2.78 0 100 0
04/11/2009
2.75
 66,330 2.72 2.83 2.67 50 0 0
03/11/2009
2.72
 131,500 2.85 2.85 2.72 25,100 60,000 0
02/11/2009
2.85
 29,560 2.98 2.98 2.85 50 1,000 0
30/10/2009
2.98
 37,130 2.95 3.06 2.95 6,000 0 0
29/10/2009
2.95
 66,270 3.03 3.03 2.90 6,770 0 0
28/10/2009
3.03
 12,450 3.03 3.08 3.03 0 0 0
27/10/2009
3.03
 56,650 3.03 3.03 2.95 17,340 0 0
26/10/2009
3.03
 56,040 3.03 3.16 3.00 0 0 0
23/10/2009
3.03
 79,190 3.18 3.21 3.03 970 4,500 0
22/10/2009
3.18
 51,480 3.29 3.31 3.16 0 50 0
21/10/2009
3.29
 36,480 3.29 3.36 3.29 1,500 0 0
20/10/2009
3.29
 64,810 3.13 3.29 3.13 0 3,030 0
19/10/2009
3.13
 94,890 3.00 3.13 3.08 0 4,130 0
16/10/2009
3.00
 56,670 3.16 3.16 3.00 350 0 0
15/10/2009
3.16
 40,510 3.16 3.29 3.16 0 500 0
14/10/2009
3.16
 76,590 3.03 3.16 3.06 20,400 160 0
13/10/2009
3.03
 84,470 2.90 3.03 2.95 50,000 540 0
12/10/2009
2.90
 90,210 2.83 2.95 2.83 24,380 480 0
09/10/2009
2.83
 28,710 2.85 2.90 2.80 0 430 0
08/10/2009
2.85
 82,610 2.85 2.88 2.85 45,660 0 0
07/10/2009
2.85
 79,160 2.72 2.85 2.78 51,200 30 0
06/10/2009
2.72
 38,550 2.67 2.72 2.67 16,560 0 0
05/10/2009
2.67
 62,440 2.55 2.67 2.55 50,100 600 0
02/10/2009
2.55
 94,250 2.67 2.67 2.55 26,000 100 0
01/10/2009
2.67
 40,340 2.75 2.75 2.67 20,100 0 0
30/09/2009
2.75
 31,300 2.78 2.80 2.70 8,610 150 0
29/09/2009
2.78
 87,120 2.85 2.85 2.78 40 260 0
28/09/2009
2.85
 71,370 2.80 2.93 2.67 270 20,000 0
25/09/2009
2.80
 142,580 2.67 2.80 2.62 1,400 75,000 0
24/09/2009
2.67
 111,500 2.80 2.83 2.67 260 79,510 0
23/09/2009
2.80
 79,930 2.67 2.80 2.80 1,080 260 0
22/09/2009
2.67
 48,010 2.55 2.67 2.62 0 2,140 0
21/09/2009
2.55
 49,190 2.43 2.55 2.43 300 1,000 0
18/09/2009
2.43
 20,140 2.39 2.43 2.39 30 0 0
17/09/2009
2.39
 19,510 2.42 2.42 2.37 0 0 0
16/09/2009
2.42
 117,060 2.39 2.44 2.39 25,240 200 0
15/09/2009
2.39
 40,070 2.39 2.42 2.38 7,000 200 0
14/09/2009
2.39
 31,250 2.39 2.42 2.39 0 200 0
11/09/2009
2.39
 25,890 2.39 2.39 2.36 0 410 0
10/09/2009
2.39
 13,930 2.39 2.39 2.34 100 0 0
09/09/2009
2.39
 14,240 2.39 2.44 2.39 0 0 0
08/09/2009
2.39
 39,140 2.34 2.39 2.36 0 0 0
07/09/2009
2.34
 39,470 2.34 2.34 2.32 21,460 6,000 0
04/09/2009
2.34
 32,840 2.36 2.41 2.34 20,370 9,960 0

Chính sách bảo mật | Điều khoản sử dụng |