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)
08/02/2022
20.98
 203,600 20.07 20.98 20.07 47,400 0 1.9
07/02/2022
20.07
 242,600 19.74 20.43 19.21 26,400 153,000 -5.0
28/01/2022
19.74
 47,500 19.72 19.95 19.49 9,000 1,900 0.3
27/01/2022
19.72
 78,800 19.84 19.84 19.46 21,600 8,700 0.5
26/01/2022
19.84
 57,300 19.84 20.48 19.72 5,400 29,100 -0.9
25/01/2022
19.84
 96,800 19.57 19.87 19.06 800 5,200 -0.2
24/01/2022
19.57
 68,800 19.82 19.97 19.31 9,400 5,300 0.2
21/01/2022
19.82
 46,200 19.89 20.17 19.79 3,000 1,000 0.1
20/01/2022
19.89
 80,000 19.11 19.97 19.06 37,300 2,300 1.4
19/01/2022
19.11
 88,400 19.04 19.31 19.04 4,400 0 0.2
18/01/2022
19.04
 223,200 20.02 20.02 19.04 47,200 2,800 1.7
17/01/2022
20.02
 56,000 20.07 20.35 20.02 41,100 7,400 1.3
14/01/2022
20.07
 111,300 20.48 20.48 20.07 700 8,500 -0.3
13/01/2022
20.48
 142,900 20.43 20.98 20.48 36,600 700 1.5
12/01/2022
20.43
 339,400 21.08 21.08 20.00 2,400 61,900 -2.4
11/01/2022
21.08
 234,800 21.59 21.59 21.08 2,700 60,300 -2.4
10/01/2022
21.59
 298,200 21.89 22.04 21.39 82,700 61,600 1.3
07/01/2022
21.89
 539,200 21.59 21.99 21.21 800 65,500 -2.7
06/01/2022
21.59
 172,100 21.74 21.84 21.59 700 4,000 -0.1
05/01/2022
21.74
 288,700 21.99 21.99 21.69 600 65,200 -2.8
04/01/2022
21.99
 217,500 21.99 22.35 21.97 0 12,600 -0.6
31/12/2021
21.99
 141,400 22.09 22.19 21.99 4,700 600 0.2
30/12/2021
22.09
 88,400 22.19 22.25 22.04 4,200 2,900 0.1
29/12/2021
22.19
 108,100 22.45 22.45 22.04 200 0 0.0
28/12/2021
22.45
 187,700 22.45 22.45 22.12 100 900 -0.0
27/12/2021
22.45
 129,300 22.50 22.75 22.09 13,500 13,300 0.0
24/12/2021
22.50
 263,300 22.14 22.70 22.14 1,400 12,200 -0.5
23/12/2021
22.14
 507,100 21.89 22.50 21.26 203,700 37,400 7.3
22/12/2021
21.89
 199,300 22.25 22.27 21.89 1,200 16,000 -0.6
21/12/2021
22.25
 135,000 22.60 22.60 22.25 1,000 17,100 -0.7
20/12/2021
22.60
 470,900 22.60 22.75 21.99 190,600 24,100 7.4
17/12/2021
22.60
 189,600 22.65 23.00 22.35 17,300 100 0.8
16/12/2021
22.65
 371,200 22.57 23.21 22.25 191,500 114,500 3.5
15/12/2021
22.57
 510,800 22.17 23.16 22.35 1,300 49,700 -2.2
14/12/2021
22.17
 174,200 22.35 22.65 22.04 1,200 25,400 -1.1
13/12/2021
22.35
 476,500 21.74 22.65 21.64 215,000 3,500 9.3
10/12/2021
21.74
 240,700 21.87 22.04 21.66 2,000 59,700 -2.5
09/12/2021
21.87
 96,600 21.87 22.09 21.74 3,300 3,100 0.0
08/12/2021
21.87
 141,400 21.89 22.14 21.74 100 12,800 -0.5
07/12/2021
21.89
 225,400 21.51 22.14 21.59 66,000 4,400 2.7
06/12/2021
21.51
 469,500 22.14 22.25 21.51 1,300 34,200 -1.4
03/12/2021
22.14
 440,400 22.70 22.75 22.04 2,200 24,700 -1.0
02/12/2021
22.70
 846,300 22.65 22.95 22.25 113,900 17,100 4.4
01/12/2021
22.65
 425,800 22.62 22.65 22.19 300 15,700 -0.7
30/11/2021
22.62
 952,300 22.70 22.85 22.55 22,900 90,100 -3.0
29/11/2021
22.70
 561,600 22.90 22.90 21.84 169,800 82,100 4.1
26/11/2021
22.90
 455,900 23.10 23.18 22.68 100 98,800 -4.5
25/11/2021
23.10
 931,800 22.50 23.36 22.55 96,400 12,700 3.8
24/11/2021
22.50
 602,700 22.35 22.70 22.14 7,100 25,100 -0.8
23/11/2021
22.35
 439,700 22.55 22.55 21.71 3,300 10,600 -0.3
22/11/2021
22.55
 649,600 22.25 22.55 21.54 262,400 43,600 9.6
19/11/2021
22.25
 833,100 22.80 22.80 22.14 2,000 43,800 -1.9
18/11/2021
22.80
 1,091,100 22.14 22.90 21.89 449,100 33,200 18.5
17/11/2021
22.14
 698,200 22.25 22.25 21.84 6,300 16,200 -0.4
16/11/2021
22.25
 879,800 22.45 23.48 21.54 10,400 9,400 0.0
15/11/2021
22.45
 643,200 22.65 22.65 22.25 84,100 500 3.7
12/11/2021
22.65
 810,600 23.26 23.26 22.45 9,000 10,100 -0.0
11/11/2021
23.26
 596,200 22.88 23.51 22.55 207,100 53,600 7.1
10/11/2021
22.88
 867,600 23.41 23.41 22.78 19,400 183,600 -7.4
09/11/2021
23.41
 1,438,200 22.30 23.64 22.50 163,700 99,900 2.9
08/11/2021: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
08/11/2021
22.30
 238,500 20.86 22.30 22.30 200 56,500 -2.5
05/11/2021
20.86
 1,121,500 20.42 21.14 20.39 7,400 3,700 0.3
04/11/2021
20.42
 575,400 20.71 20.71 20.28 18,800 1,800 1.2
03/11/2021
20.71
 708,600 20.57 21.06 20.45 35,600 24,100 0.8
02/11/2021
20.57
 642,200 20.57 20.68 20.45 42,400 48,100 -0.4
01/11/2021
20.57
 1,001,000 20.28 20.71 20.31 85,400 18,500 4.8
29/10/2021
20.28
 665,100 20.45 20.45 20.19 18,600 15,800 0.2
28/10/2021
20.45
 450,000 20.45 20.51 20.19 36,800 9,200 1.9
27/10/2021
20.45
 762,400 20.42 20.86 20.19 83,800 4,000 5.7
26/10/2021
20.42
 1,122,300 19.42 20.54 19.01 52,700 13,100 2.7
25/10/2021
19.42
 610,800 11.35 19.70 19.36 49,400 0 3.4
22/10/2021
19.82
 481,700 19.65 19.99 19.59 43,500 3,800 2.7
21/10/2021
19.65
 558,100 19.47 20.14 19.53 78,400 6,800 5.0
20/10/2021: Cổ tức tiền mặt tỉ lệ: 5%
20/10/2021
19.47
 1,247,500 18.27 19.53 18.41 55,200 12,400 2.8
19/10/2021
18.27
 622,000 18.49 18.52 18.27 38,700 28,200 0.7
18/10/2021
18.49
 1,369,700 17.30 18.49 17.84 48,600 33,600 0.9
15/10/2021
17.30
 874,300 17.27 17.52 17.12 23,400 0 1.4
14/10/2021
17.27
 1,507,800 17.41 17.55 17.12 25,300 37,300 -0.7
13/10/2021
17.41
 356,400 17.41 17.70 17.24 17,000 1,300 1.0
12/10/2021
17.41
 475,200 17.67 17.70 17.32 22,000 1,400 1.3
11/10/2021
17.67
 261,900 17.84 18.09 17.67 2,000 8,000 -0.4
08/10/2021
17.84
 250,500 17.47 17.84 17.55 15,500 0 1.0
07/10/2021
17.47
 201,400 16.95 17.67 17.04 22,700 0 1.4
06/10/2021
16.95
 145,200 16.95 16.95 16.75 3,100 5,900 -0.2
05/10/2021
16.95
 75,400 16.98 17.07 16.64 3,200 2,200 0.1
04/10/2021
16.98
 205,500 17.07 17.07 16.67 8,700 2,000 0.4
01/10/2021
17.07
 112,800 17.41 17.78 16.84 77,212 80,412 -0.2
30/09/2021
17.41
 128,700 16.78 17.55 16.87 28,800 2,000 1.6
29/09/2021
16.78
 197,700 17.32 17.35 16.67 5,200 1,200 0.2
28/09/2021
17.32
 157,600 17.58 17.58 17.12 6,200 0 0.4
27/09/2021
17.58
 162,400 18.21 18.27 17.58 5,600 11,400 -0.4
24/09/2021
18.21
 98,900 18.15 18.41 17.92 900 4,300 -0.2
23/09/2021
18.15
 314,900 18.78 18.81 18.12 24,000 4,100 1.3
22/09/2021
18.78
 149,200 18.69 18.84 18.12 200 1,600 -0.1
21/09/2021
18.69
 174,300 19.12 19.12 18.24 7,900 14,100 -0.4
20/09/2021
19.12
 132,100 19.41 19.41 18.84 11,500 3,600 0.5
17/09/2021
19.41
 243,600 19.41 19.41 18.98 10,300 0 0.7
16/09/2021
19.41
 140,500 19.41 19.44 18.81 2,900 6,700 -0.3
15/09/2021
19.41
 92,800 19.55 19.55 19.09 1,400 100 0.1
14/09/2021
19.55
 116,000 20.55 20.55 19.41 6,200 100 0.4

Chính sách bảo mật | Điều khoản sử dụng |