CTCP Container Việt Nam (vsc)

22.85
-1.70
(-6.92%)
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
(2025-06-30) 		8.50 52.96% 392,481,200 3,140,742 41.4
15.75
24.55
22.85
2 tháng
(2025-05-30) 		4.39 21.80% 540,051,000 2,043,442 25.8
15.60
24.55
22.85
3 tháng
(2025-05-05) 		1.99 8.83% 716,196,000 1,821,077 23.5
15.60
24.55
22.85
6 tháng
(2025-02-03) 		7.97 48.09% 909,591,200 3,099,071 53.2
13.14
24.55
22.85
12 tháng
(2024-08-05) 		8.82 56.10% 1,253,626,600 2,744,483 47.0
13.14
24.55
22.85
24 tháng
(2023-08-09) 		5.07 26.06% 2,085,360,900 2,601,935 26.4
13.14
24.55
22.85
36 tháng
(2022-08-15) 		4.80 24.32% 2,225,884,300 -126,822 -66.0
13.14
24.55
22.85
60 tháng
(2020-08-24) 		16.33 198.57% 2,420,673,380 -8,748,877 -474.5
8.22
26.14
22.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/07/2009
1.64
 12,600 1.72 1.72 1.63 5,650 100 0
17/07/2009
1.72
 32,550 1.73 1.77 1.68 0 0 0
16/07/2009
1.73
 28,240 1.66 1.73 1.73 9,540 0 0
15/07/2009
1.66
 47,640 1.58 1.66 1.66 0 0 0
14/07/2009
1.58
 23,290 1.57 1.58 1.52 4,510 20 0
13/07/2009
1.57
 23,400 1.63 1.63 1.57 0 2,000 0
10/07/2009
1.63
 7,590 1.63 1.66 1.60 20 0 0
09/07/2009
1.63
 11,590 1.61 1.63 1.60 0 0 0
08/07/2009
1.61
 14,160 1.60 1.61 1.54 20 0 0
07/07/2009
1.60
 18,980 1.62 1.68 1.60 0 0 0
06/07/2009
1.62
 13,810 1.55 1.62 1.58 700 0 0
03/07/2009
1.55
 7,710 1.54 1.58 1.52 0 1,000 0
02/07/2009
1.54
 13,300 1.50 1.56 1.49 0 0 0
01/07/2009
1.50
 5,620 1.55 1.55 1.50 0 0 0
30/06/2009
1.55
 10,760 1.57 1.62 1.55 0 0 0
29/06/2009
1.57
 5,120 1.61 1.61 1.56 20 200 0
26/06/2009
1.61
 19,960 1.54 1.61 1.54 0 0 0
25/06/2009
1.54
 28,730 1.60 1.60 1.52 3,000 0 0
24/06/2009
1.60
 7,100 1.52 1.60 1.55 500 0 0
23/06/2009
1.52
 99,690 1.60 1.60 1.52 50,010 50,000 0
22/06/2009
1.60
 85,860 1.68 1.68 1.60 45,000 0 0
19/06/2009
1.68
 25,150 1.69 1.72 1.63 4,040 250 0
18/06/2009
1.69
 51,030 1.62 1.69 1.66 0 0 0
17/06/2009
1.62
 48,540 1.55 1.62 1.49 50 40 0
16/06/2009
1.55
 60,980 1.62 1.62 1.55 0 470 0
15/06/2009
1.62
 54,450 1.70 1.70 1.62 0 0 0
12/06/2009
1.70
 34,330 1.75 1.75 1.69 140 0 0
11/06/2009
1.75
 40,980 1.74 1.76 1.74 180 20 0
10/06/2009
1.74
 13,020 1.82 1.82 1.74 70 350 0
09/06/2009
1.82
 57,620 1.83 1.83 1.77 0 25,040 0
08/06/2009: Cổ tức tiền mặt tỉ lệ: 20%
08/06/2009
1.83
 113,340 1.75 1.83 1.80 15,130 520 0
05/06/2009
1.75
 116,370 1.73 1.77 1.74 200 6,500 0
04/06/2009
1.73
 38,700 1.74 1.76 1.73 0 30 0
03/06/2009
1.74
 102,930 1.75 1.75 1.68 31,720 130 0
02/06/2009
1.75
 64,910 1.69 1.77 1.75 0 10 0
01/06/2009
1.69
 83,060 1.62 1.69 1.66 49,330 1,020 0
29/05/2009
1.62
 33,540 1.63 1.66 1.59 130 0 0
28/05/2009
1.63
 109,140 1.58 1.65 1.61 3,000 14,780 0
27/05/2009
1.58
 58,860 1.51 1.58 1.58 0 25,030 0
26/05/2009
1.51
 39,700 1.44 1.51 1.51 0 20,040 0
25/05/2009
1.44
 8,280 1.38 1.44 1.44 1,120 1,520 0
22/05/2009
1.38
 23,160 1.45 1.46 1.38 0 0 0
21/05/2009
1.45
 69,840 1.47 1.49 1.40 5,400 0 0
20/05/2009
1.47
 106,710 1.40 1.47 1.38 1,600 5,000 0
19/05/2009
1.40
 47,180 1.40 1.40 1.39 0 0 0
18/05/2009
1.40
 20,540 1.42 1.42 1.40 1,000 0 0
15/05/2009
1.42
 12,180 1.37 1.42 1.41 0 0 0
14/05/2009
1.37
 55,020 1.42 1.42 1.37 40,860 0 0
13/05/2009
1.42
 10,370 1.42 1.47 1.40 800 0 0
12/05/2009
1.42
 28,420 1.37 1.42 1.34 1,040 0 0
11/05/2009
1.37
 14,640 1.32 1.38 1.37 30 480 0
08/05/2009
1.32
 30,210 1.31 1.33 1.28 0 0 0
07/05/2009
1.31
 41,180 1.25 1.31 1.25 15,870 100 0
06/05/2009
1.25
 24,140 1.31 1.31 1.25 3,210 0 0
05/05/2009
1.31
 28,540 1.25 1.31 1.31 0 0 0
04/05/2009
1.25
 11,010 1.19 1.25 1.25 0 0 0
29/04/2009
1.19
 16,230 1.16 1.19 1.13 5,000 0 0
28/04/2009
1.16
 12,390 1.14 1.17 1.11 2,000 0 0
27/04/2009
1.14
 6,020 1.14 1.18 1.14 200 0 0
24/04/2009
1.14
 8,690 1.14 1.16 1.13 7,040 0 0
23/04/2009
1.14
 31,730 1.14 1.16 1.10 20,000 0 0
22/04/2009
1.14
 10,700 1.10 1.14 1.10 4,300 0 0
21/04/2009
1.10
 21,260 1.11 1.11 1.06 13,000 150 0
20/04/2009
1.11
 11,400 1.17 1.17 1.11 2,000 310 0
17/04/2009
1.17
 33,740 1.19 1.21 1.13 13,180 100 0
16/04/2009
1.19
 11,000 1.18 1.24 1.19 60 0 0
15/04/2009
1.18
 40,690 1.24 1.24 1.18 30 200 0
14/04/2009
1.24
 57,600 1.19 1.25 1.18 5,330 100 0
13/04/2009
1.19
 24,890 1.14 1.19 1.19 0 0 0
10/04/2009
1.14
 20,770 1.08 1.14 1.13 0 0 0
09/04/2009
1.08
 53,690 1.12 1.12 1.08 6,100 0 0
08/04/2009
1.12
 39,890 1.16 1.17 1.11 3,130 20 0
07/04/2009
1.16
 34,120 1.11 1.16 1.12 2,000 7,260 0
03/04/2009
1.11
 29,190 1.06 1.11 1.11 0 1,020 0
02/04/2009
1.06
 62,600 1.01 1.06 1.05 0 20 0
01/04/2009
1.01
 25,650 0.96 1.01 0.99 0 20 0
31/03/2009
0.96
 2,150 0.97 0.97 0.96 0 0 0
30/03/2009
0.97
 6,510 1.00 1.00 0.96 120 0 0
27/03/2009
1.00
 13,950 0.99 1.00 0.99 5,100 0 0
26/03/2009
0.99
 8,400 0.98 0.99 0.98 950 20 0
25/03/2009
0.98
 7,940 1.01 1.01 0.98 300 40 0
24/03/2009
1.01
 20,240 0.97 1.01 0.98 6,820 0 0
23/03/2009
0.97
 15,600 0.96 0.97 0.96 7,240 30 0
20/03/2009
0.96
 7,860 0.97 0.97 0.95 0 0 0
19/03/2009
0.97
 19,580 0.97 0.99 0.97 5,030 20 0
18/03/2009
0.97
 13,640 0.93 0.98 0.96 340 20 0
17/03/2009
0.93
 20,940 0.93 0.96 0.93 0 15,080 0
16/03/2009
0.93
 33,400 0.95 0.98 0.93 5,040 24,920 0
13/03/2009
0.95
 1,890 0.94 0.95 0.95 20 0 0
12/03/2009
0.94
 2,550 0.95 0.95 0.94 0 0 0
11/03/2009
0.95
 2,280 0.96 0.98 0.95 50 0 0
10/03/2009
0.96
 51,020 0.93 0.96 0.91 3,680 47,590 0
09/03/2009
0.93
 5,630 0.98 0.99 0.93 2,890 0 0
06/03/2009
0.98
 1,020 0.98 0.98 0.96 10 0 0
05/03/2009
0.98
 5,550 0.98 0.99 0.98 0 0 0
04/03/2009
0.98
 1,520 0.95 0.98 0.95 30 0 0
03/03/2009
0.95
 2,220 0.97 0.97 0.93 10 0 0
02/03/2009
0.97
 3,020 0.95 0.97 0.92 10 0 0
27/02/2009
0.95
 1,210 0.96 0.96 0.93 200 0 0
26/02/2009
0.96
 5,150 0.96 0.96 0.93 250 0 0

Chính sách bảo mật | Điều khoản sử dụng |