CTCP Container Việt Nam (vsc)

25.75
-0.05
(-0.19%)
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) 		-0.85 -3.28% 195,002,200 -947,300 -27.6
21.85
27.50
25.80
2 tháng
(2026-01-19) 		3.30 15.14% 403,105,000 1,651,600 24.2
20
27.50
25.80
3 tháng
(2025-12-18) 		5 24.88% 550,061,500 3,213,700 53.6
19.60
27.50
25.80
6 tháng
(2025-09-19) 		-4.90 -16.33% 1,206,624,300 1,816,300 -3.9
19.60
32.15
25.80
12 tháng
(2025-03-24) 		8.62 52.28% 2,667,277,500 359,004 -101.2
13.14
36.20
25.80
24 tháng
(2024-03-28) 		4.60 22.42% 3,593,732,500 -2,366,499 -164.9
13.14
36.20
25.80
36 tháng
(2023-04-03) 		9.37 59.55% 4,035,139,900 -524,734 -133.6
13.14
36.20
25.80
60 tháng
(2021-04-13) 		11.95 90.92% 4,256,169,500 -7,480,854 -410.1
12.66
36.20
25.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/11/2017
9.09
 255,950 9.07 9.16 9.07 100 122,200 -6.3
29/11/2017
9.07
 170,300 9.07 9.09 9.00 48,990 38,140 0.5
28/11/2017
9.07
 503,860 9.00 9.21 9.04 30,480 186,000 -8.0
27/11/2017
9.00
 446,320 8.77 9.04 8.81 11,000 199,910 -9.5
24/11/2017
8.77
 94,380 8.74 8.80 8.64 10 0 0.0
23/11/2017
8.74
 83,440 8.66 8.80 8.59 0 0 0
22/11/2017
8.66
 61,830 8.71 8.71 8.56 1,300 0 0.1
21/11/2017
8.71
 123,320 8.77 8.79 8.63 5,920 0 0.3
20/11/2017
8.77
 216,550 8.72 8.89 8.72 0 20,870 -1.0
17/11/2017
8.72
 191,920 8.63 8.88 8.64 2,000 0 0.1
16/11/2017
8.63
 292,330 8.42 8.72 8.41 0 97,930 -4.7
15/11/2017
8.42
 113,660 8.54 8.54 8.36 2,530 58,630 -2.7
14/11/2017
8.54
 77,690 8.58 8.62 8.52 500 44,000 -2.1
13/11/2017
8.58
 183,770 8.55 8.68 8.45 45,310 136,380 -4.4
10/11/2017
8.55
 184,730 8.52 8.66 8.52 31,000 162,800 -6.3
09/11/2017
8.52
 26,740 8.59 8.63 8.52 1,620 13,000 -0.5
08/11/2017
8.59
 102,140 8.72 8.72 8.48 0 60,000 -2.9
07/11/2017
8.72
 47,700 8.86 8.86 8.72 400 15,000 -0.7
06/11/2017
8.86
 257,630 8.72 9.05 8.76 400 47,980 -2.4
03/11/2017
8.72
 308,950 8.20 8.72 8.24 5,340 128,000 -5.8
02/11/2017
8.20
 158,710 8.48 8.61 8.18 15,530 10,600 0.2
01/11/2017
8.48
 67,030 8.86 8.96 8.36 10,150 0 0.5
31/10/2017
8.86
 74,200 8.93 9.07 8.72 0 10,000 -0.5
30/10/2017
8.93
 72,820 8.93 9.09 8.80 25,040 5,540 1.0
27/10/2017
8.93
 34,590 8.98 9.09 8.89 10 0 0.0
26/10/2017
8.98
 85,850 9.09 9.21 8.89 50 0 0.0
25/10/2017
9.09
 94,550 9.30 9.41 9.04 15,160 13,010 0.1
24/10/2017
9.30
 134,230 9.05 9.30 8.91 4,650 52,000 -2.4
23/10/2017
9.05
 221,550 9.07 9.20 8.96 0 136,420 -6.9
20/10/2017
9.07
 303,980 9.20 9.37 9.05 6,000 194,300 -9.7
19/10/2017
9.20
 259,660 9.43 9.46 9.20 1,800 139,790 -7.2
18/10/2017
9.43
 281,660 9.57 9.66 9.39 66,000 190,370 -6.6
17/10/2017
9.57
 390,290 9.69 9.89 9.57 2,010 174,130 -9.3
16/10/2017
9.69
 239,530 9.73 9.73 9.57 200 177,460 -9.6

Chính sách bảo mật | Điều khoản sử dụng |