CTCP Container Việt Nam (vsc)

15.90
0.20
(1.27%)
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)
13/04/2009
1.26
 24,890 1.21 1.26 1.26 0 0 0
10/04/2009
1.21
 20,770 1.15 1.21 1.20 0 0 0
09/04/2009
1.15
 53,690 1.19 1.19 1.15 6,100 0 0
08/04/2009
1.19
 39,890 1.23 1.24 1.18 3,130 20 0
07/04/2009
1.23
 34,120 1.18 1.23 1.19 2,000 7,260 0
03/04/2009
1.18
 29,190 1.12 1.18 1.18 0 1,020 0
02/04/2009
1.12
 62,600 1.07 1.12 1.11 0 20 0
01/04/2009
1.07
 25,650 1.02 1.07 1.05 0 20 0
31/03/2009
1.02
 2,150 1.03 1.03 1.02 0 0 0
30/03/2009
1.03
 6,510 1.06 1.06 1.02 120 0 0
27/03/2009
1.06
 13,950 1.06 1.06 1.06 5,100 0 0
26/03/2009
1.06
 8,400 1.04 1.06 1.04 950 20 0
25/03/2009
1.04
 7,940 1.07 1.07 1.04 300 40 0
24/03/2009
1.07
 20,240 1.03 1.07 1.04 6,820 0 0
23/03/2009
1.03
 15,600 1.02 1.03 1.02 7,240 30 0
20/03/2009
1.02
 7,860 1.03 1.03 1.01 0 0 0
19/03/2009
1.03
 19,580 1.03 1.05 1.03 5,030 20 0
18/03/2009
1.03
 13,640 0.99 1.04 1.02 340 20 0
17/03/2009
0.99
 20,940 0.99 1.02 0.99 0 15,080 0
16/03/2009
0.99
 33,400 1.01 1.04 0.99 5,040 24,920 0
13/03/2009
1.01
 1,890 1.00 1.01 1.00 20 0 0
12/03/2009
1.00
 2,550 1.01 1.01 1.00 0 0 0
11/03/2009
1.01
 2,280 1.02 1.04 1.01 50 0 0
10/03/2009
1.02
 51,020 0.99 1.02 0.97 3,680 47,590 0
09/03/2009
0.99
 5,630 1.04 1.05 0.99 2,890 0 0
06/03/2009
1.04
 1,020 1.04 1.04 1.02 10 0 0
05/03/2009
1.04
 5,550 1.04 1.05 1.04 0 0 0
04/03/2009
1.04
 1,520 1.00 1.04 1.00 30 0 0
03/03/2009
1.00
 2,220 1.03 1.03 0.99 10 0 0
02/03/2009
1.03
 3,020 1.00 1.03 0.97 10 0 0
27/02/2009
1.00
 1,210 1.02 1.02 0.99 200 0 0
26/02/2009
1.02
 5,150 1.02 1.02 0.99 250 0 0
25/02/2009
1.02
 7,600 0.98 1.03 1.02 0 0 0
24/02/2009
0.98
 17,470 0.99 1.00 0.98 0 0 0
23/02/2009
0.99
 1,390 0.99 0.99 0.96 0 0 0
20/02/2009
0.99
 4,700 1.00 1.00 0.99 0 0 0
19/02/2009
1.00
 5,600 0.99 1.02 0.99 20 1,940 0
18/02/2009
0.99
 17,690 1.01 1.01 0.98 2,100 600 0
17/02/2009
1.01
 13,110 1.01 1.01 1.00 0 0 0
16/02/2009
1.01
 4,560 1.04 1.04 1.00 0 0 0
13/02/2009
1.04
 4,950 1.00 1.04 1.03 0 0 0
12/02/2009
1.00
 21,200 1.04 1.07 1.00 0 17,000 0
11/02/2009
1.04
 2,650 1.07 1.07 1.04 0 1,000 0
10/02/2009
1.07
 2,800 1.08 1.08 1.04 0 0 0
09/02/2009
1.08
 4,150 1.05 1.08 1.05 0 0 0
06/02/2009
1.05
 4,540 1.02 1.05 1.02 0 0 0
05/02/2009
1.02
 15,110 1.07 1.07 1.02 350 0 0
04/02/2009
1.07
 5,960 1.04 1.09 1.04 20 440 0
03/02/2009
1.04
 12,620 1.05 1.05 1.04 0 0 0
02/02/2009
1.05
 13,330 1.07 1.09 1.05 300 2,000 0
23/01/2009
1.07
 10,580 1.06 1.07 1.04 0 5,520 0
22/01/2009
1.06
 17,510 1.04 1.07 1.02 1,000 14,480 0
21/01/2009
1.04
 1,110 1.07 1.12 1.04 0 0 0
20/01/2009
1.07
 7,270 1.02 1.07 1.03 0 0 0
19/01/2009
1.02
 26,820 1.00 1.03 1.00 5,000 0 0
16/01/2009
1.00
 51,360 1.05 1.10 1.00 0 46,470 0
15/01/2009
1.05
 21,820 1.09 1.12 1.04 0 21,560 0
14/01/2009
1.09
 25,740 1.14 1.14 1.09 0 23,130 0
13/01/2009
1.14
 5,650 1.16 1.16 1.11 0 0 0
12/01/2009
1.16
 6,340 1.16 1.21 1.15 900 0 0
09/01/2009
1.16
 2,860 1.20 1.20 1.16 0 0 0
08/01/2009
1.20
 7,330 1.26 1.26 1.20 5,000 0 0
07/01/2009
1.26
 29,050 1.21 1.26 1.21 11,600 0 0
06/01/2009
1.21
 13,700 1.19 1.21 1.16 0 0 0
05/01/2009
1.19
 21,050 1.13 1.19 1.15 10 0 0
02/01/2009
1.13
 7,600 1.13 1.14 1.13 0 0 0
31/12/2008
1.13
 22,850 1.08 1.13 1.13 0 0 0
30/12/2008
1.08
 22,770 1.03 1.08 1.07 5,130 0 0
29/12/2008
1.03
 6,310 1.06 1.06 1.03 0 0 0
26/12/2008
1.06
 2,790 1.08 1.08 1.03 0 0 0
25/12/2008
1.08
 2,740 1.08 1.12 1.03 0 0 0
24/12/2008
1.08
 7,910 1.11 1.11 1.08 0 0 0
23/12/2008
1.11
 10,890 1.16 1.16 1.11 500 0 0
22/12/2008
1.16
 15,190 1.19 1.21 1.16 0 10,000 0
19/12/2008
1.19
 20,270 1.19 1.21 1.18 0 4,080 0
18/12/2008
1.19
 2,070 1.19 1.20 1.14 500 440 0
17/12/2008: Cổ tức tiền mặt tỉ lệ: 30%
17/12/2008
1.19
 10,450 1.24 1.24 1.19 0 220 0
16/12/2008
1.24
 7,200 1.29 1.29 1.24 0 0 0
15/12/2008
1.29
 11,570 1.29 1.32 1.27 0 0 0
12/12/2008
1.29
 10,470 1.27 1.29 1.27 2,940 0 0
11/12/2008
1.27
 4,060 1.29 1.29 1.24 570 0 0
10/12/2008
1.29
 21,600 1.24 1.30 1.27 3,330 7,680 0
09/12/2008
1.24
 10,160 1.18 1.24 1.22 1,610 0 0
08/12/2008
1.18
 13,510 1.24 1.24 1.18 0 0 0
05/12/2008
1.24
 24,670 1.29 1.29 1.23 520 0 0
04/12/2008
1.29
 5,130 1.24 1.29 1.24 5,000 0 0
03/12/2008
1.24
 8,400 1.26 1.26 1.23 200 0 0
02/12/2008
1.26
 1,370 1.29 1.32 1.25 0 0 0
01/12/2008
1.29
 2,670 1.32 1.33 1.26 0 0 0
28/11/2008
1.32
 10,670 1.26 1.32 1.26 0 50 0
27/11/2008
1.26
 14,730 1.31 1.31 1.26 0 1,170 0
26/11/2008
1.31
 9,590 1.37 1.37 1.31 5,050 0 0
25/11/2008
1.37
 38,280 1.32 1.37 1.32 25,000 0 0
24/11/2008
1.32
 16,200 1.31 1.33 1.31 0 0 0
21/11/2008
1.31
 23,740 1.34 1.36 1.30 0 0 0
20/11/2008
1.34
 78,770 1.37 1.37 1.31 10,000 0 0
19/11/2008
1.37
 12,390 1.38 1.41 1.37 0 0 0
18/11/2008
1.38
 5,110 1.40 1.40 1.37 0 0 0
17/11/2008
1.40
 27,260 1.43 1.43 1.37 7,700 0 0
14/11/2008
1.43
 5,250 1.43 1.47 1.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |