CTCP Container Việt Nam (vsc)

20.25
1.30
(6.86%)
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
(2026-05-18) 		-2.50 -11.66% 69,587,000 586,446 0
18.45
21.45
18.95
2 tháng
(2026-04-17) 		-4.50 -19.19% 167,732,000 -657,099 0
18.45
23.45
18.95
3 tháng
(2026-03-18) 		-6.85 -26.55% 291,778,200 -1,702,064 -5.5
18.45
25.80
18.95
6 tháng
(2025-12-18) 		-1.15 -5.72% 841,839,700 1,511,636 48.2
18.45
27.50
18.95
12 tháng
(2025-06-23) 		2.75 16.98% 2,579,393,000 -3,164,946 -150.8
15.60
36.20
18.95
24 tháng
(2024-06-26) 		0.07 0.36% 3,520,504,400 -3,109,963 -143.5
13.14
36.20
18.95
36 tháng
(2023-07-03) 		-0.23 -1.20% 4,289,114,100 -2,298,853 -141.5
13.14
36.20
18.95
60 tháng
(2021-07-12) 		3.33 21.33% 4,542,954,300 -7,051,210 -312.0
13.14
36.20
18.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/10/2017
9.73
 92,740 9.66 9.78 9.66 0 32,600 -1.8
12/10/2017
9.66
 282,660 9.66 9.77 9.61 1,500 115,000 -6.2
11/10/2017
9.66
 227,690 9.66 9.75 9.62 10 0 0.0
10/10/2017
9.66
 383,160 9.71 9.75 9.62 300 70,000 -3.8
09/10/2017
9.71
 139,430 9.78 9.78 9.61 20,500 0 1.1
06/10/2017
9.78
 82,960 9.69 9.78 9.66 20,000 45,000 -1.4
05/10/2017
9.69
 41,170 9.69 9.91 9.61 20 0 0.0
04/10/2017
9.69
 201,340 9.78 9.93 9.64 3,000 10,000 -0.4
03/10/2017
9.78
 57,580 9.96 9.96 9.77 340 0 0.0
02/10/2017
9.96
 69,140 10.03 10.12 9.78 2,000 0 0.1
29/09/2017
10.03
 109,220 9.84 10.09 9.80 0 0 0
28/09/2017
9.84
 58,860 9.80 9.96 9.80 100 0 0.0
27/09/2017
9.80
 156,020 9.78 9.80 9.61 1,030 0 0.1
26/09/2017
9.78
 452,480 10.01 10.14 9.75 25,700 120,850 -5.3
25/09/2017
10.01
 211,250 9.98 10.23 10.01 39,650 76,300 -2.1
22/09/2017
9.98
 129,600 10.01 10.12 9.91 0 75,000 -4.2
21/09/2017
10.01
 87,420 10.01 10.17 9.96 0 39,700 -2.2
20/09/2017
10.01
 445,590 9.78 10.23 9.78 0 204,000 -11.5
19/09/2017
9.78
 110,570 9.68 9.96 9.69 2,480 0 0.1
18/09/2017
9.68
 21,720 9.78 9.78 9.62 150,000 150,000 0
15/09/2017
9.78
 32,870 9.78 9.78 9.61 0 0 0
14/09/2017
9.78
 230,610 9.68 9.78 9.44 0 2,480 -0.1
13/09/2017
9.68
 91,920 9.43 9.71 9.52 0 0 0
12/09/2017
9.43
 124,630 9.43 9.53 9.39 4,480 0 0.2
11/09/2017
9.43
 42,590 9.43 9.43 9.39 0 0 0
08/09/2017
9.43
 122,050 9.62 9.62 9.41 0 0 0
07/09/2017
9.62
 86,040 9.68 9.78 9.62 0 4,480 -0.2
06/09/2017
9.68
 50,550 9.71 9.91 9.68 0 0 0
05/09/2017
9.71
 17,930 9.75 9.85 9.71 0 0 0
01/09/2017
9.75
 89,190 9.91 9.91 9.75 10 0 0.0
31/08/2017
9.91
 56,100 9.93 9.93 9.78 0 0 0
30/08/2017
9.93
 37,720 9.89 9.94 9.84 0 0 0
29/08/2017
9.89
 43,830 10.00 10.09 9.84 0 0 0
28/08/2017
10.00
 46,860 10.10 10.23 9.96 0 0 0
25/08/2017
10.10
 64,080 9.78 10.14 9.75 0 10 -0.0
24/08/2017
9.78
 14,830 9.80 9.85 9.75 0 0 0
23/08/2017
9.80
 20,940 9.82 9.87 9.75 40 0 0.0
22/08/2017
9.82
 36,380 9.78 9.85 9.75 0 0 0
21/08/2017
9.78
 28,500 9.82 9.91 9.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |