CTCP Container Miền Trung (vsm)

15
-0.90
(-5.66%)
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
(2026-02-23) 		0.90 6% 23,100 0 0
14
15.90
15
2 tháng
(2026-01-19) 		0 0% 44,000 3,900 0.1
14
15.90
15
3 tháng
(2025-12-18) 		0.10 0.63% 58,500 4,100 0.1
14
15.90
15
6 tháng
(2025-09-19) 		0.60 3.92% 163,900 4,700 0.1
14
15.90
15
12 tháng
(2025-03-24) 		-2.25 -12.42% 962,300 15,200 0.2
14
19.85
15
24 tháng
(2024-03-28) 		2.76 21.02% 1,532,388 4,600 0.0
12.21
19.85
15
36 tháng
(2023-04-03) 		0.95 6.34% 1,689,389 13,910 0.2
10.57
19.85
15
60 tháng
(2021-04-13) 		5.74 56.43% 2,461,145 15,310 0.1
9.32
19.85
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2022
16.53
 400 16.53 17.08 16.53 0 0 0
10/03/2022
16.53
 0 16.53 16.53 16.53 0 0 0
09/03/2022
16.53
 1,600 17.08 17.08 16.04 0 0 0
08/03/2022
17.08
 628 17.08 17.08 16.72 0 0 0
07/03/2022
17.08
 5,300 16.72 17.08 16.53 0 0 0
04/03/2022
16.72
 4,400 16.72 16.72 16.72 0 0 0
03/03/2022
16.72
 100 15.92 16.72 16.72 0 0 0
02/03/2022
15.92
 0 15.92 15.92 15.92 0 0 0
01/03/2022
15.92
 0 15.92 15.92 15.92 0 0 0
28/02/2022
15.92
 200 15.92 15.92 15.92 0 0 0
25/02/2022
15.92
 0 15.92 15.92 15.92 0 0 0
24/02/2022
15.92
 100 15.98 15.98 15.92 0 0 0
23/02/2022
15.98
 0 15.98 15.98 15.98 0 0 0
22/02/2022
15.98
 0 15.98 15.98 15.98 0 0 0
21/02/2022
15.98
 0 15.98 15.98 15.98 0 0 0
18/02/2022
15.98
 0 15.98 15.98 15.98 0 0 0
17/02/2022
15.98
 5,000 17.76 17.76 15.98 0 0 0
16/02/2022
17.76
 4,400 16.23 17.76 15.31 0 0 0
15/02/2022
16.23
 0 16.23 16.23 16.23 0 0 0
14/02/2022
16.23
 10 16.23 16.23 16.23 0 0 0
11/02/2022
16.23
 0 16.23 16.23 16.23 0 0 0
10/02/2022
16.23
 1,000 16.47 16.47 16.23 0 0 0
09/02/2022
16.47
 0 16.47 16.47 16.47 0 0 0
08/02/2022
16.47
 0 16.47 16.47 16.47 0 0 0
07/02/2022
16.47
 0 16.47 16.47 16.47 0 0 0
28/01/2022
16.47
 1,000 16.47 16.47 16.47 0 0 0
27/01/2022
16.47
 300 16.53 16.53 16.04 0 0 0
26/01/2022
16.53
 200 16.65 16.65 16.53 0 0 0
25/01/2022
16.65
 0 16.65 16.65 16.65 0 0 0
24/01/2022
16.65
 0 16.65 16.65 16.65 0 0 0
21/01/2022
16.65
 0 16.65 16.65 16.65 0 0 0
20/01/2022
16.65
 0 16.65 16.65 16.65 0 0 0
19/01/2022
16.65
 0 16.65 16.65 16.65 0 0 0
18/01/2022
16.65
 0 16.65 16.65 16.65 0 0 0
17/01/2022
16.65
 0 16.65 16.65 16.65 0 0 0
14/01/2022
16.65
 0 16.65 16.65 16.65 0 0 0
13/01/2022
16.65
 2,800 17.76 17.76 15.98 0 0 0
12/01/2022
17.76
 200 16.16 17.76 17.76 0 0 0
11/01/2022
16.16
 1,600 16.16 16.16 16.10 0 0 0
10/01/2022
16.16
 0 16.16 16.16 16.16 0 0 0
07/01/2022
16.16
 100 15.86 16.16 16.16 0 0 0
06/01/2022
15.86
 1,400 15.80 15.86 15.86 0 0 0
05/01/2022
15.80
 837 16.35 16.35 15.31 0 0 0
04/01/2022
16.35
 0 16.35 16.35 16.35 0 0 0
31/12/2021
16.35
 0 16.35 16.35 16.35 0 0 0
30/12/2021
16.35
 0 16.35 16.35 16.35 0 0 0
29/12/2021
16.35
 0 16.35 16.35 16.35 0 0 0
28/12/2021
16.35
 1,900 16.41 16.41 16.35 0 0 0
27/12/2021
16.41
 2,500 16.47 16.47 16.41 0 0 0
24/12/2021
16.47
 100 16.53 16.53 16.47 0 0 0
23/12/2021: Cổ tức tiền mặt tỉ lệ: 5%
23/12/2021
16.53
 100 16.16 16.53 16.53 0 0 0
22/12/2021
16.16
 0 16.16 16.16 16.16 0 0 0
21/12/2021
16.16
 4,000 16.16 16.16 15.50 0 0 0
20/12/2021
16.16
 0 16.16 16.16 16.16 0 0 0
17/12/2021
16.16
 500 16.16 16.16 16.16 0 0 0
16/12/2021
16.16
 500 16.23 16.23 16.16 0 0 0
15/12/2021
16.23
 0 16.23 16.23 16.23 0 0 0
14/12/2021
16.23
 1 16.23 16.23 16.23 0 0 0
13/12/2021
16.23
 700 16.10 16.23 16.23 0 0 0
10/12/2021
16.10
 0 16.10 16.10 16.10 0 0 0
09/12/2021
16.10
 0 16.10 16.10 16.10 0 0 0
08/12/2021
16.10
 0 16.10 16.10 16.10 0 0 0
07/12/2021
16.10
 1,300 16.16 16.16 16.10 0 0 0
06/12/2021
16.16
 300 15.68 16.16 16.10 0 0 0
03/12/2021
15.68
 0 15.68 15.68 15.68 0 0 0
02/12/2021
15.68
 3,000 15.62 15.68 15.62 0 0 0
01/12/2021
15.62
 0 15.62 15.62 15.62 0 0 0
30/11/2021
15.62
 200 16.53 16.53 15.62 0 0 0
29/11/2021
16.53
 200 16.29 16.53 16.53 0 0 0
26/11/2021
16.29
 3,000 14.96 16.41 16.29 0 0 0
25/11/2021
14.96
 13,000 16.59 16.59 14.96 0 0 0
24/11/2021
16.59
 3,900 17.37 19.05 15.74 0 1,500 -0.0
23/11/2021
17.37
 0 17.37 17.37 17.37 0 0 0
22/11/2021
17.37
 100 17.85 17.85 17.37 0 0 0
19/11/2021
17.85
 0 17.85 17.85 17.85 0 0 0
18/11/2021
17.85
 17,600 17.43 19.17 15.98 0 0 0
17/11/2021
17.43
 6,500 17.43 19.17 15.68 0 4,900 -0.1
16/11/2021
17.43
 8,200 18.45 18.45 16.65 500 100 0.0
15/11/2021
18.45
 900 16.83 18.51 18.33 0 0 0
12/11/2021
16.83
 210 17.07 17.07 16.83 0 0 0
11/11/2021
17.07
 7,600 16.23 17.07 15.62 0 0 0
10/11/2021
16.23
 100 16.23 16.23 16.23 0 0 0
09/11/2021
16.23
 400 16.23 16.23 16.04 0 0 0
08/11/2021
16.23
 0 16.23 16.23 16.23 0 0 0
05/11/2021
16.23
 21,100 16.23 16.23 16.23 0 0 0
04/11/2021
16.23
 700 16.23 16.23 15.62 0 0 0
03/11/2021
16.23
 2,200 16.59 16.59 16.23 0 0 0
02/11/2021
16.59
 6,500 16.59 16.65 16.59 5,000 0 0.1
01/11/2021
16.59
 5,100 16.35 16.59 16.59 5,000 0 0.1
29/10/2021
16.35
 700 16.10 16.47 16.35 0 0 0
28/10/2021
16.10
 2,500 16.16 16.16 15.74 0 0 0
27/10/2021
16.16
 20,300 15.86 16.23 15.62 0 0 0
26/10/2021
15.86
 17,900 15.62 15.86 15.32 0 0 0
25/10/2021
15.62
 300 15.62 15.62 15.62 0 0 0
22/10/2021
15.62
 18,400 16.35 17.97 15.62 0 0 0
21/10/2021
16.35
 18,600 14.90 16.35 14.90 0 0 0
20/10/2021
14.90
 1,100 15.02 15.02 14.90 0 0 0
19/10/2021
15.02
 8,300 15.02 15.32 15.02 0 0 0
18/10/2021
15.02
 5,500 14.54 15.32 14.72 0 0 0
15/10/2021
14.54
 500 14.66 14.66 14.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |