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)
25/06/2008
0.90
 6,540 0.87 0.90 0.90 0 0 0
24/06/2008
0.87
 810 0.85 0.87 0.87 0 0 0
23/06/2008
0.85
 32,640 0.83 0.85 0.81 0 0 0
20/06/2008
0.83
 20,310 0.85 0.85 0.82 1,550 2,700 0
19/06/2008
0.85
 3,510 0.87 0.87 0.85 0 0 0
18/06/2008
0.87
 46,570 0.89 0.90 0.87 20,600 0 0
17/06/2008
0.89
 200 0.87 0.89 0.89 0 0 0
16/06/2008
0.87
 3,760 0.86 0.87 0.87 0 0 0
13/06/2008
0.86
 4,040 0.84 0.86 0.86 0 0 0
12/06/2008
0.84
 22,490 0.83 0.84 0.84 4,440 1,810 0
11/06/2008
0.83
 43,200 0.81 0.83 0.79 1,500 3,200 0
10/06/2008
0.81
 10 0.83 0.83 0.81 0 10 0
09/06/2008
0.83
 2,010 0.84 0.84 0.83 1,500 0 0
06/06/2008
0.84
 8,400 0.86 0.86 0.84 8,200 0 0
05/06/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
05/06/2008
0.86
 7,020 0.87 0.87 0.86 7,000 0 0
04/06/2008
0.87
 6,170 0.89 0.89 0.87 5,700 0 0
03/06/2008
0.89
 5,010 0.91 0.91 0.89 5,000 0 0
02/06/2008
0.91
 30 0.92 0.92 0.91 0 0 0
30/05/2008
0.92
 910 0.94 0.94 0.92 300 0 0
29/05/2008
0.94
 0 0.94 0.94 0.94 0 0 0
28/05/2008
0.94
 0 0.94 0.94 0.94 0 0 0
27/05/2008
0.94
 0 0.94 0.94 0.94 0 0 0
26/05/2008
0.94
 520 0.96 0.96 0.94 0 0 0
23/05/2008
0.96
 1,050 0.98 0.98 0.96 0 0 0
22/05/2008
0.98
 2,000 0.99 0.99 0.98 2,000 0 0
21/05/2008
0.99
 10 1.01 1.01 0.99 0 0 0
20/05/2008
1.01
 10 1.03 1.03 1.01 0 0 0
19/05/2008
1.03
 710 1.05 1.05 1.03 500 0 0
16/05/2008
1.05
 5,190 1.06 1.06 1.05 100 0 0
15/05/2008
1.06
 10 1.08 1.08 1.06 0 0 0
14/05/2008
1.08
 500 1.10 1.10 1.08 400 0 0
13/05/2008
1.10
 10 1.12 1.12 1.10 0 0 0
12/05/2008
1.12
 500 1.14 1.14 1.12 500 0 0
09/05/2008
1.14
 20 1.16 1.16 1.14 0 0 0
08/05/2008
1.16
 10 1.18 1.18 1.16 0 0 0
07/05/2008
1.18
 60 1.20 1.20 1.18 0 0 0
06/05/2008
1.20
 3,200 1.22 1.22 1.20 100 0 0
05/05/2008
1.22
 12,000 1.23 1.23 1.22 1,500 0 0
29/04/2008
1.23
 21,190 1.23 1.25 1.22 0 2,190 0
28/04/2008
1.23
 32,860 1.23 1.24 1.21 0 0 0
25/04/2008
1.23
 27,990 1.23 1.25 1.22 0 0 0
24/04/2008
1.23
 39,480 1.25 1.25 1.23 25,000 4,900 0
23/04/2008
1.25
 200 1.27 1.27 1.25 0 100 0
22/04/2008
1.27
 3,050 1.29 1.29 1.27 0 0 0
21/04/2008
1.29
 7,360 1.31 1.31 1.29 5,000 0 0
18/04/2008
1.31
 20,260 1.33 1.33 1.31 9,150 2,500 0
17/04/2008
1.33
 62,840 1.31 1.33 1.29 7,000 0 0
16/04/2008
1.31
 3,220 1.33 1.33 1.31 0 0 0
11/04/2008
1.33
 8,070 1.35 1.35 1.33 5,000 0 0
10/04/2008
1.35
 5,450 1.37 1.37 1.35 4,300 0 0
09/04/2008
1.37
 32,590 1.39 1.39 1.37 11,830 1,000 0
08/04/2008
1.39
 117,780 1.39 1.40 1.37 50,200 5,200 0
07/04/2008
1.39
 5,000 1.37 1.39 1.39 0 0 0
04/04/2008
1.37
 10 1.36 1.37 1.37 0 0 0
03/04/2008
1.36
 5,010 1.35 1.36 1.36 0 0 0
02/04/2008
1.35
 5,320 1.34 1.35 1.35 0 0 0
01/04/2008
1.34
 10,020 1.33 1.34 1.34 0 0 0
31/03/2008
1.33
 2,020 1.32 1.33 1.33 0 0 0
28/03/2008
1.32
 120 1.31 1.32 1.31 0 0 0
27/03/2008
1.31
 15,130 1.30 1.31 1.31 0 0 0
26/03/2008
1.30
 59,990 1.24 1.30 1.23 1,900 0 0
25/03/2008
1.24
 89,070 1.30 1.30 1.24 80,000 2,000 0
24/03/2008
1.30
 93,240 1.37 1.37 1.30 60,000 0 0
21/03/2008
1.37
 78,880 1.41 1.41 1.36 36,000 0 0
20/03/2008
1.41
 111,310 1.48 1.48 1.41 61,000 0 0
19/03/2008
1.48
 72,570 1.55 1.55 1.48 5,000 90 0
18/03/2008
1.55
 16,800 1.63 1.63 1.55 13,000 2,000 0
17/03/2008
1.63
 44,800 1.72 1.72 1.63 10,000 0 0
14/03/2008
1.72
 65,610 1.79 1.79 1.72 0 32,230 0
13/03/2008
1.79
 24,120 1.77 1.81 1.77 1,000 0 0
12/03/2008
1.77
 34,470 1.72 1.79 1.72 3,000 0 0
11/03/2008
1.72
 65,280 1.81 1.84 1.72 19,500 8,350 0
10/03/2008
1.81
 79,070 1.78 1.87 1.79 2,620 1,000 0
07/03/2008
1.78
 103,810 1.70 1.78 1.78 29,700 0 0
06/03/2008
1.70
 12,550 1.62 1.70 1.70 50 0 0
05/03/2008
1.62
 8,730 1.71 1.71 1.62 0 0 0
04/03/2008
1.71
 7,560 1.79 1.79 1.71 0 0 0
03/03/2008
1.79
 45,940 1.88 1.88 1.79 9,300 500 0
29/02/2008
1.88
 40,020 1.94 1.94 1.88 10,000 0 0
28/02/2008
1.94
 40,500 1.98 2.00 1.90 10,000 9,500 0
27/02/2008
1.98
 63,030 2.07 2.11 1.98 11,000 0 0
26/02/2008
2.07
 40,020 2.17 2.17 2.07 1,000 0 0
25/02/2008
2.17
 48,970 2.07 2.17 2.15 4,900 2,000 0
22/02/2008
2.07
 62,780 2.17 2.17 2.07 19,100 0 0
21/02/2008
2.17
 30,660 2.28 2.28 2.17 13,800 0 0
20/02/2008
2.28
 53,480 2.39 2.39 2.28 20,100 1,000 0
19/02/2008
2.39
 72,820 2.49 2.49 2.37 2,110 0 0
18/02/2008
2.49
 22,300 2.60 2.60 2.49 0 0 0
15/02/2008
2.60
 81,380 2.49 2.60 2.45 50,330 0 0
14/02/2008
2.49
 76,170 2.37 2.49 2.47 25,200 0 0
13/02/2008
2.37
 146,090 2.39 2.47 2.28 32,990 0 0
12/02/2008
2.39
 8,490 2.28 2.39 2.39 10 0 0
01/02/2008
2.28
 15,470 2.19 2.28 2.28 0 0 0
31/01/2008
2.19
 22,480 2.09 2.19 2.19 0 0 0
30/01/2008
2.09
 260 2.00 2.09 2.09 0 0 0
29/01/2008
2.00
 1,170 1.90 2.00 2.00 0 0 0
28/01/2008
1.90
 42,340 1.83 1.90 1.88 18,000 0 0
25/01/2008
1.83
 23,710 1.80 1.87 1.81 0 0 0
24/01/2008
1.80
 41,820 1.88 1.92 1.80 0 0 0
23/01/2008
1.88
 23,670 1.98 1.98 1.88 20 0 0

Chính sách bảo mật | Điều khoản sử dụng |