CTCP Container Việt Nam (vsc)

22.60
-0.50
(-2.16%)
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
(2025-11-05) 		1.50 6.94% 221,932,000 -3,495,200 -83.0
20.15
23.15
22.60
2 tháng
(2025-10-06) 		-5.90 -20.34% 468,639,100 1,617,300 20.5
20.15
29
22.60
3 tháng
(2025-09-08) 		-5.75 -19.93% 666,596,200 -848,800 -58.2
20.15
32.15
22.60
6 tháng
(2025-06-09) 		6.61 40.06% 1,741,466,100 -2,621,982 -153.1
15.60
36.20
22.60
12 tháng
(2024-12-10) 		7.98 52.80% 2,254,170,900 -1,127,848 -114.8
13.14
36.20
22.60
24 tháng
(2023-12-18) 		6.06 35.58% 3,217,751,200 -862,989 -116.0
13.14
36.20
22.60
36 tháng
(2022-12-21) 		6.72 41.04% 3,432,242,100 -2,501,702 -166.2
13.14
36.20
22.60
60 tháng
(2020-12-31) 		8.44 57.53% 3,645,108,630 -9,922,574 -511.0
12.66
36.20
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
6.76
 273,710 6.62 6.80 6.62 1,060 242,300 -8.1
03/05/2018
6.62
 237,130 6.76 6.84 6.55 13,460 160,000 -4.8
02/05/2018
6.76
 117,800 6.94 7.08 6.68 4,360 50,000 -1.6
27/04/2018
6.94
 349,820 6.55 6.98 6.49 140,020 160,690 -0.7
26/04/2018
6.55
 190,670 6.80 6.95 6.51 30,000 70,580 -1.4
24/04/2018
6.80
 144,240 6.88 6.89 6.76 2,500 81,800 -2.7
23/04/2018
6.88
 192,650 7.11 7.22 6.88 1,420 81,870 -2.8
20/04/2018
7.11
 97,070 7.18 7.38 7.08 10 70,090 -2.5
19/04/2018
7.18
 83,830 7.43 7.43 7.18 0 28,770 -1.0
18/04/2018
7.43
 49,940 7.46 7.58 7.36 500 0 0.0
17/04/2018
7.46
 60,640 7.37 7.48 7.36 23,520 9,180 0.5
16/04/2018
7.37
 87,210 7.51 7.51 7.35 0 0 0
13/04/2018
7.51
 75,560 7.70 7.70 7.48 310 0 0.0
12/04/2018
7.70
 80,090 7.58 7.73 7.46 21,110 100 0.8
11/04/2018
7.58
 61,870 7.78 7.92 7.58 30 0 0.0
10/04/2018
7.78
 147,540 7.84 7.84 7.65 23,190 0 0.9
09/04/2018
7.84
 105,610 7.90 7.94 7.78 18,490 7,100 0.4
06/04/2018
7.90
 154,160 7.78 7.92 7.79 25,910 60,000 -1.3
05/04/2018
7.78
 98,280 7.64 7.92 7.64 0 16,430 -0.6
04/04/2018
7.64
 105,100 7.62 7.75 7.54 500 0 0.0
03/04/2018
7.62
 164,440 7.81 7.94 7.62 3,000 3,390 -0.0
02/04/2018
7.81
 95,890 8.06 8.16 7.78 7,800 22,920 -0.6
30/03/2018
8.06
 127,250 7.69 8.12 7.66 15,500 0 0.6
29/03/2018
7.69
 210,860 7.78 7.80 7.66 0 86,680 -3.4
28/03/2018
7.78
 144,320 7.98 7.98 7.78 0 31,920 -1.3
27/03/2018
7.98
 153,830 7.92 8.10 7.90 13,650 73,000 -2.4
26/03/2018
7.92
 256,220 7.88 8.14 7.88 500 166,790 -6.7
23/03/2018
7.88
 429,760 8.02 8.02 7.74 33,110 3,850 1.2
22/03/2018
8.02
 137,080 8.00 8.16 8.00 22,550 76,170 -2.2
21/03/2018
8.00
 288,100 8.28 8.28 8.00 2,000 68,310 -2.7
20/03/2018
8.28
 167,530 8.46 8.50 7.98 12,200 5,680 0.3
19/03/2018
8.46
 137,220 8.49 8.62 8.39 25,000 600 1.0
16/03/2018
8.49
 183,830 8.64 8.64 8.48 25,000 100 1.1
15/03/2018
8.64
 250,130 8.84 8.84 8.56 106,110 30,200 3.3
14/03/2018
8.84
 293,900 9.06 9.12 8.84 157,260 1,200 7.0
13/03/2018
9.06
 493,090 8.98 9.14 8.88 300,000 3,570 13.4
12/03/2018
8.98
 841,840 8.80 9.06 8.62 807,026 145,756 29.5
09/03/2018
8.80
 976,860 8.74 8.90 8.74 619,300 13,710 26.7
08/03/2018
8.74
 344,780 8.52 8.78 8.40 256,440 9,590 10.7
07/03/2018
8.52
 385,430 8.34 8.56 8.18 120,000 209,300 -3.8
06/03/2018
8.34
 269,940 8.38 8.38 8.16 25,400 59,700 -1.4
05/03/2018
8.38
 450,710 8.24 8.62 8.18 126,300 21,300 4.5
02/03/2018
8.24
 513,690 7.82 8.28 7.68 11,810 564,810 -21.6
01/03/2018
7.82
 807,730 7.44 7.86 7.38 7,800 110,880 -4.0
28/02/2018
7.44
 175,060 7.18 7.48 7.18 1,230 0 0.0
27/02/2018
7.18
 389,650 7.54 7.58 7.14 18,000 254,510 -8.7
26/02/2018
7.54
 371,370 7.46 7.70 7.48 7,960 129,240 -4.6
23/02/2018
7.46
 226,130 7.42 7.53 7.42 400 104,060 -3.9
22/02/2018
7.42
 147,040 7.56 7.56 7.38 6,120 70 0.2
21/02/2018
7.56
 138,870 7.26 7.56 7.38 2,030 0 0.1
13/02/2018
7.26
 158,040 7.08 7.37 7.18 32,310 61,710 -1.1
12/02/2018
7.08
 404,430 7.00 7.14 6.96 124,980 261,900 -4.8
09/02/2018
7.00
 396,080 7.42 7.42 6.98 54,950 242,230 -6.6
08/02/2018
7.42
 173,610 6.94 7.42 6.94 43,620 500 1.6
07/02/2018
6.94
 252,090 6.92 7.30 6.88 51,480 203,310 -5.4
06/02/2018
6.92
 525,750 7.38 7.38 6.87 18,890 193,110 -6.0
05/02/2018
7.38
 339,840 7.78 7.78 7.38 18,310 134,500 -4.4
02/02/2018
7.78
 220,270 7.98 7.98 7.78 10 106,680 -4.2
01/02/2018
7.98
 230,450 8.06 8.22 7.78 0 59,450 -2.4
31/01/2018
8.06
 151,750 8.15 8.27 8.04 10 63,980 -2.6
30/01/2018
8.15
 243,380 8.28 8.28 8.08 43,300 122,790 -3.2
29/01/2018
8.28
 165,200 8.34 8.56 8.28 11,720 100,170 -3.7
26/01/2018
8.34
 140,530 8.11 8.48 8.04 11,400 28,000 -0.7
25/01/2018
8.11
 393,120 8.38 8.38 8.08 25,100 261,450 -9.7
22/01/2018
8.38
 159,710 8.40 8.56 8.35 0 78,390 -3.3
19/01/2018
8.40
 130,760 8.48 8.58 8.38 26,000 81,840 -2.4
18/01/2018
8.48
 285,810 8.58 8.68 8.32 24,270 155,750 -5.5
17/01/2018
8.58
 149,890 8.84 8.86 8.58 60,450 64,030 -0.2
16/01/2018
8.84
 273,860 8.98 9.06 8.82 112,300 102,580 0.4
15/01/2018
8.98
 86,110 8.90 9.04 8.86 1,220 0 0.1
12/01/2018
8.90
 182,680 9.11 9.12 8.90 7,800 14,840 -0.3
11/01/2018
9.11
 470,580 8.73 9.18 8.69 165,000 55,050 4.9
10/01/2018
8.73
 168,260 8.84 8.84 8.73 9,640 16,300 -0.3
09/01/2018
8.84
 341,820 8.58 8.96 8.60 66,590 50,000 0.7
08/01/2018
8.58
 394,170 8.45 8.62 8.34 90,480 300 3.8
05/01/2018
8.45
 211,690 8.52 8.55 8.38 27,590 30,000 -0.1
04/01/2018
8.52
 183,560 8.37 8.53 8.38 27,000 10,040 0.7
03/01/2018
8.37
 149,980 8.31 8.50 8.32 2,350 0 0.1
02/01/2018
8.31
 206,190 8.58 8.58 8.31 1,000 41,770 -1.7
29/12/2017
8.58
 215,710 8.30 8.78 8.28 45,220 62,510 -0.7
28/12/2017
8.30
 151,210 8.38 8.38 8.16 40,490 0 1.7
27/12/2017
8.38
 239,310 8.50 8.50 8.08 0 3,700 -0.2
26/12/2017
8.50
 241,480 8.80 8.80 8.48 260 50,600 -2.2
25/12/2017
8.80
 167,650 8.90 8.98 8.75 31,000 0 1.4
22/12/2017
8.90
 157,990 8.89 8.92 8.86 92,500 0 4.1
21/12/2017: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
21/12/2017
8.89
 268,770 9.13 9.18 8.88 450 95,640 -4.3
20/12/2017
9.12
 516,040 9.07 9.20 9.07 130,160 284,620 -7.9
19/12/2017
9.07
 341,770 9.16 9.20 9.04 95,300 182,550 -4.5
18/12/2017
9.16
 327,540 9.07 9.21 9.12 5,000 136,230 -6.8
15/12/2017
9.07
 271,460 8.93 9.12 9.04 110 131,730 -6.7
14/12/2017
8.93
 203,270 8.89 8.96 8.91 4,570 158,700 -7.8
13/12/2017
8.89
 243,110 8.89 9.04 8.86 50,900 104,200 -2.7
12/12/2017
8.89
 358,660 9.12 9.30 8.86 60,100 210,040 -7.5
11/12/2017
9.12
 354,340 9.14 9.41 9.12 2,000 115,000 -5.9
08/12/2017
9.14
 164,890 9.25 9.34 9.14 2,410 56,480 -2.8
07/12/2017
9.25
 75,150 9.25 9.41 9.20 2,000 0 0.1
06/12/2017
9.25
 289,520 9.46 9.46 9.25 94,540 95,150 -0.0
05/12/2017
9.46
 230,680 9.50 9.52 9.34 73,180 0 3.9
04/12/2017
9.50
 161,130 9.28 9.52 9.28 63,480 3,100 3.2
01/12/2017
9.28
 369,510 9.09 9.32 8.95 111,000 4,500 5.5

Chính sách bảo mật | Điều khoản sử dụng |