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)
13/09/2021
20.55
 360,900 19.46 20.69 20.01 1,500 18,700 -1.2
10/09/2021
19.46
 248,000 18.21 19.46 18.21 3,100 1,200 0.1
09/09/2021
18.21
 36,000 18.38 18.55 17.98 200 1,400 -0.1
08/09/2021
18.38
 75,400 18.72 18.75 17.44 1,000 1,300 -0.0
07/09/2021
18.72
 85,100 19.27 19.29 18.72 1,200 1,100 0.0
06/09/2021
19.27
 67,500 19.09 19.44 19.15 0 0 0
01/09/2021
19.09
 81,900 19.12 19.41 18.84 1,300 100 0.1
31/08/2021
19.12
 89,400 19.27 19.41 19.12 1,600 700 0.1
30/08/2021
19.27
 54,000 18.98 19.44 18.98 2,600 0 0.2
27/08/2021
18.98
 39,900 18.89 19.15 18.67 900 700 0.0
26/08/2021
18.89
 70,400 18.52 19.69 18.55 8,200 800 0.5
25/08/2021
18.52
 32,000 17.95 18.67 17.70 11,700 0 0.7
24/08/2021
17.95
 116,400 18.44 18.44 17.58 14,100 9,000 0.3
23/08/2021
18.44
 79,400 18.69 18.69 18.41 9,800 0 0.6
20/08/2021
18.69
 74,900 18.55 19.01 18.55 800 1,000 -0.0
19/08/2021
18.55
 172,000 18.61 19.12 17.72 12,000 1,000 0.7
18/08/2021
18.61
 362,400 19.98 19.98 18.58 5,600 500 0.4
17/08/2021
19.98
 119,200 20.55 20.61 19.98 1,200 14,800 -1.0
16/08/2021
20.55
 189,200 20.41 20.69 19.92 1,100 11,100 -0.7
13/08/2021
20.41
 100,300 20.66 20.66 19.86 700 1,800 -0.1
12/08/2021
20.66
 258,900 20.61 20.83 19.18 11,200 13,300 -0.1
11/08/2021
20.61
 310,900 19.69 20.83 19.84 1,700 1,600 0.0
10/08/2021
19.69
 144,800 19.41 19.84 19.41 700 2,400 -0.1
09/08/2021
19.41
 111,300 18.92 19.41 18.61 5,300 100 0.3
06/08/2021
18.92
 120,100 19.18 19.27 18.58 3,500 0 0.2
05/08/2021
19.18
 99,100 19.41 19.41 19.12 5,200 200 0.3
04/08/2021
19.41
 66,200 19.69 19.69 19.27 700 1,000 -0.0
03/08/2021
19.69
 93,500 19.49 19.84 19.12 500 800 -0.0
02/08/2021
19.49
 105,700 19.24 19.55 19.12 1,400 22,200 -1.4
30/07/2021
19.24
 146,400 18.49 19.27 18.64 3,200 30,800 -1.8
29/07/2021
18.49
 35,700 18.41 18.49 18.27 0 11,400 -0.7
28/07/2021
18.41
 21,200 18.38 18.55 18.27 500 3,500 -0.2
27/07/2021
18.38
 49,300 18.55 18.69 18.32 1,000 300 0.0
26/07/2021
18.55
 84,000 18.32 18.81 17.98 100 2,700 -0.2
23/07/2021
18.32
 29,900 18.69 18.72 18.21 100 1,300 -0.1
22/07/2021
18.69
 92,700 18.27 18.98 18.27 800 7,700 -0.5
21/07/2021
18.27
 43,500 18.24 18.27 17.98 800 15,800 -0.9
20/07/2021
18.24
 19,000 18.55 18.55 18.21 0 3,600 -0.2
19/07/2021
18.55
 112,200 18.38 19.38 18.38 2,700 10,200 -0.5
16/07/2021
18.38
 184,600 17.18 18.38 17.15 800 700 0.0
15/07/2021
17.18
 36,700 17.07 17.24 17.10 17,700 400 1.0
14/07/2021
17.07
 59,500 17.30 17.30 16.84 11,000 3,100 0.5
13/07/2021
17.30
 120,200 16.58 17.30 16.41 0 2,100 -0.1
12/07/2021
16.58
 75,900 16.92 16.92 15.75 0 4,100 -0.2
09/07/2021
16.92
 24,400 16.87 17.21 16.92 200 3,400 -0.2
08/07/2021
16.87
 180,000 16.90 17.47 16.87 1,300 900 0.0
07/07/2021
16.90
 56,200 16.87 16.92 16.72 2,600 1,000 0.1
06/07/2021
16.87
 87,400 16.84 17.52 16.87 15,800 2,000 0.8
05/07/2021
16.84
 93,100 17.12 17.15 16.84 700 47,700 -2.4
02/07/2021
17.12
 152,800 17.01 17.55 16.72 8,800 10,200 -0.1
01/07/2021
17.01
 27,200 17.12 17.18 16.87 100 2,200 -0.1
30/06/2021
17.12
 37,300 17.32 17.41 17.12 10,000 4,800 0.3
29/06/2021
17.32
 86,800 17.30 17.41 16.92 29,800 3,000 1.6
28/06/2021
17.30
 90,000 16.98 17.32 16.98 13,000 1,500 0.7
25/06/2021
16.98
 69,000 17.12 17.35 16.98 1,700 5,200 -0.2
24/06/2021
17.12
 160,800 16.87 17.18 16.64 2,000 3,700 -0.1
23/06/2021
16.87
 55,200 16.75 16.98 16.53 11,400 1,500 0.6
22/06/2021
16.75
 44,800 16.87 17.04 16.75 0 1,200 -0.1
21/06/2021
16.87
 64,500 16.84 17.12 16.55 0 3,500 -0.2
18/06/2021
16.84
 93,100 16.55 16.84 16.53 52,000 48,800 0.2
17/06/2021
16.55
 95,400 16.55 16.84 16.13 22,100 11,000 0.6
16/06/2021
16.55
 77,400 16.84 17.55 16.41 14,100 6,900 0.4
15/06/2021
16.84
 68,500 16.98 16.98 16.44 15,100 500 0.9
14/06/2021
16.98
 102,000 16.21 17.32 16.53 24,000 7,400 1.0
11/06/2021
16.21
 158,700 15.33 16.27 15.44 27,200 500 1.5
10/06/2021
15.33
 103,700 15.30 15.44 15.27 28,600 500 1.5
09/06/2021
15.30
 32,400 15.27 15.41 15.01 24,300 200 1.3
08/06/2021
15.27
 72,900 15.27 15.50 15.27 60,700 0 3.3
07/06/2021
15.27
 113,900 15.24 15.55 14.18 49,200 1,300 2.6
04/06/2021
15.24
 76,000 15.13 15.41 14.87 58,600 500 3.1
03/06/2021
15.13
 143,700 14.78 15.13 14.56 55,800 9,200 2.4
02/06/2021
14.78
 89,800 14.58 14.78 14.27 23,700 42,300 -0.9
01/06/2021
14.58
 43,200 14.76 14.93 14.27 28,600 5,800 1.2
31/05/2021
14.76
 83,200 14.47 14.76 14.10 28,300 18,200 0.5
28/05/2021
14.47
 30,700 14.73 14.98 14.47 0 1,700 -0.1
27/05/2021
14.73
 71,100 14.70 14.98 14.73 38,200 15,300 1.2
26/05/2021
14.70
 107,100 15.01 15.01 14.56 0 24,200 -1.2
25/05/2021
15.01
 81,800 14.76 15.01 14.56 42,700 6,200 1.9
24/05/2021
14.76
 55,200 14.96 15.21 14.70 100 2,800 -0.1
21/05/2021
14.96
 129,800 14.56 15.04 14.50 38,500 33,000 0.3
20/05/2021
14.56
 74,800 14.67 14.67 14.44 21,000 1,200 1.0
19/05/2021
14.67
 56,800 14.50 14.67 14.27 0 2,100 -0.1
18/05/2021
14.50
 55,000 14.56 14.67 14.30 600 3,000 -0.1
17/05/2021
14.56
 243,200 14.13 14.81 14.07 7,900 9,600 -0.1
14/05/2021
14.13
 75,500 13.60 14.30 13.70 1,500 900 0.0
13/05/2021
13.60
 41,700 13.59 13.70 13.47 0 7,600 -0.4
12/05/2021
13.59
 13,000 13.70 13.73 13.44 2,800 400 0.1
11/05/2021
13.70
 25,900 13.44 13.99 13.41 1,100 1,400 -0.0
10/05/2021
13.44
 48,300 13.61 13.61 13.19 0 12,600 -0.6
07/05/2021
13.61
 20,100 13.71 13.90 13.61 2,500 3,100 -0.0
06/05/2021
13.71
 15,400 13.79 13.96 13.71 6,400 200 0.3
05/05/2021
13.79
 51,200 13.70 13.91 13.60 300 15,500 -0.7
04/05/2021
13.70
 55,900 14.13 14.13 13.41 700 32,900 -1.5
29/04/2021
14.13
 13,900 14.27 14.27 14.01 0 2,700 -0.1
28/04/2021: Cổ tức tiền mặt tỉ lệ: 5%
28/04/2021
14.27
 34,300 14.10 14.33 14.16 0 800 -0.0
27/04/2021
14.10
 81,400 13.76 14.10 13.36 1,500 21,200 -0.9
26/04/2021
13.76
 68,500 13.99 14.13 13.73 35,000 5,700 1.5
23/04/2021
13.99
 59,100 13.70 14.01 13.68 7,400 9,900 -0.1
22/04/2021
13.70
 65,200 14.11 14.11 13.65 0 2,438,808 -121.4
20/04/2021
14.11
 36,000 14.13 14.13 13.59 7,700 500 0.4

Chính sách bảo mật | Điều khoản sử dụng |