CTCP Container Việt Nam (vsc)

20.55
0.45
(2.24%)
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
(2025-12-29) 		-0.30 -1.48% 187,344,400 -300,300 -11.8
19.60
23.30
20.10
2 tháng
(2025-12-01) 		-2.10 -9.50% 331,258,800 -3,143,500 -77.3
19.60
23.30
20.10
3 tháng
(2025-10-30) 		-4.55 -18.53% 563,393,100 -1,382,000 -46.6
19.60
24.55
20.10
6 tháng
(2025-08-01) 		-5.75 -22.33% 1,390,530,700 -10,386,724 -313.4
19.60
36.20
20.10
12 tháng
(2025-02-03) 		3.42 20.65% 2,448,101,800 -3,495,853 -173.9
13.14
36.20
20.10
24 tháng
(2024-02-15) 		0.81 4.23% 3,415,879,600 -3,460,589 -177.4
13.14
36.20
20.10
36 tháng
(2023-02-13) 		4.03 25.21% 3,717,770,000 -4,370,803 -211.3
13.14
36.20
20.10
60 tháng
(2021-02-23) 		3.90 24.22% 3,931,733,500 -11,088,154 -486.0
12.66
36.20
20.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2016
11.39
 68,940 11.21 11.39 11.30 0 0 0
22/06/2016
11.21
 122,910 10.77 11.21 10.86 5,180 0 0.3
21/06/2016
10.77
 96,870 10.77 10.95 10.77 0 0 0
20/06/2016
10.77
 63,970 10.68 10.86 10.60 0 0 0
17/06/2016
10.68
 201,160 10.33 10.86 10.33 0 5,180 -0.3
16/06/2016
10.33
 243,740 9.98 10.51 9.90 0 0 0
15/06/2016
9.98
 24,410 9.81 9.98 9.81 0 0 0
14/06/2016
9.81
 29,400 9.98 9.98 9.81 0 0 0
13/06/2016
9.98
 40,370 10.07 10.07 9.90 0 0 0
10/06/2016
10.07
 31,440 9.90 10.25 9.90 0 0 0
09/06/2016
9.90
 27,340 10.07 10.07 9.90 0 0 0
08/06/2016
10.07
 80,810 10.07 10.25 10.07 0 0 0
07/06/2016
10.07
 129,310 9.63 10.07 9.72 0 0 0
06/06/2016
9.63
 42,590 9.55 9.81 9.55 2,160 0 0.1
03/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
03/06/2016
9.55
 51,330 9.32 9.55 9.37 10 0 0.0
02/06/2016
9.32
 73,510 9.39 9.47 9.32 0 0 0
01/06/2016
9.39
 45,260 9.47 9.47 9.32 0 2,160 -0.1
31/05/2016
9.47
 60,880 9.32 9.47 9.32 0 0 0
30/05/2016
9.32
 89,260 9.32 9.39 9.32 0 0 0
27/05/2016
9.32
 21,490 9.32 9.39 9.32 0 0 0
26/05/2016
9.32
 47,740 9.32 9.39 9.24 0 0 0
25/05/2016
9.32
 60,920 9.47 9.55 9.32 0 0 0
24/05/2016
9.47
 67,320 9.39 9.47 9.32 0 0 0
23/05/2016
9.39
 36,050 9.47 9.55 9.32 0 0 0
20/05/2016
9.47
 116,990 9.24 9.79 9.24 810 10 0.0
19/05/2016
9.24
 39,730 9.24 9.24 9.16 0 0 0
18/05/2016
9.24
 46,150 9.16 9.32 9.16 700 0 0.0
17/05/2016
9.16
 45,880 9.16 9.24 9.08 10 800 -0.0
16/05/2016
9.16
 56,200 9.32 9.39 9.16 0 0 0
13/05/2016
9.32
 89,540 9.39 9.55 9.24 0 700 -0.0
12/05/2016
9.39
 177,870 8.85 9.39 8.85 0 10 -0.0
11/05/2016
8.85
 72,780 8.69 8.92 8.77 0 0 0
10/05/2016
8.69
 62,610 8.69 8.77 8.61 9,890 0 0.6
09/05/2016
8.69
 36,640 8.85 8.85 8.69 670 0 0.0
06/05/2016
8.85
 46,860 8.85 8.92 8.77 0 0 0
05/05/2016
8.85
 74,510 9.00 9.00 8.85 0 9,890 -0.6
04/05/2016
9.00
 63,870 8.85 9.00 8.85 49,492 50,162 -0.0
29/04/2016
8.85
 90,020 8.77 8.92 8.77 0 0 0
28/04/2016
8.77
 186,660 9.00 9.00 8.69 0 0 0
27/04/2016
9.00
 50,920 9.24 9.24 8.92 0 0 0
26/04/2016
9.24
 36,720 9.16 9.24 9.08 0 0 0
25/04/2016
9.16
 75,940 9.00 9.24 9.08 0 0 0
22/04/2016
9.00
 67,380 9.00 9.00 8.92 0 0 0
21/04/2016
9.00
 26,330 9.00 9.08 8.92 0 0 0
20/04/2016
9.00
 156,340 9.16 9.16 8.92 0 0 0
19/04/2016
9.16
 76,510 9.32 9.32 9.16 0 0 0
15/04/2016
9.32
 118,530 9.32 9.39 9.24 20,000 20,000 0
14/04/2016
9.32
 115,610 9.24 9.39 9.24 0 0 0
13/04/2016
9.24
 49,030 9.39 9.39 9.24 0 0 0
12/04/2016
9.39
 101,510 9.47 9.47 9.32 0 0 0
11/04/2016
9.47
 49,990 9.39 9.63 9.47 0 0 0
08/04/2016
9.39
 181,160 9.32 9.63 9.32 0 0 0
07/04/2016
9.32
 108,380 9.08 9.32 9.08 0 0 0
06/04/2016
9.08
 60,060 9.16 9.16 9.00 0 0 0
05/04/2016
9.16
 76,060 9.08 9.16 9.00 0 0 0
04/04/2016
9.08
 104,370 8.92 9.24 8.92 1,620 0 0.1
01/04/2016
8.92
 344,700 9.39 9.39 8.85 0 0 0
31/03/2016
9.39
 193,130 9.71 9.71 9.32 210 0 0.0
30/03/2016
9.71
 183,550 9.47 9.71 9.39 0 1,620 -0.1
29/03/2016
9.47
 338,220 9.94 10.02 9.39 0 0 0
28/03/2016
9.94
 332,610 10.49 10.49 9.79 3,080 210 0.2
25/03/2016
10.49
 187,870 10.72 10.80 10.33 0 0 0
24/03/2016
10.72
 98,820 10.72 10.96 10.65 0 0 0
23/03/2016
10.72
 39,930 10.65 10.80 10.57 59,000 62,080 -0.2
22/03/2016
10.65
 152,010 10.80 10.80 10.57 0 0 0
21/03/2016
10.80
 24,130 10.88 10.88 10.80 0 0 0
18/03/2016
10.88
 47,330 10.88 10.88 10.80 110,000 110,000 0
17/03/2016
10.88
 66,160 10.88 10.96 10.88 25,000 25,000 0
16/03/2016
10.88
 42,150 10.96 10.96 10.80 0 0 0
15/03/2016
10.96
 74,190 11.04 11.04 10.80 0 0 0
14/03/2016
11.04
 109,710 11.12 11.12 10.96 275,000 275,000 0
11/03/2016
11.12
 176,750 11.12 11.19 11.04 0 0 0
10/03/2016
11.12
 135,760 11.19 11.27 11.04 0 0 0
09/03/2016
11.19
 526,860 10.72 11.43 10.57 0 0 0
08/03/2016
10.72
 110,700 10.72 10.72 10.65 0 0 0
07/03/2016
10.72
 155,850 10.80 10.88 10.65 0 0 0
04/03/2016
10.80
 147,200 10.96 10.96 10.72 50,740 50,000 0.1
03/03/2016
10.96
 70,300 11.12 11.12 10.88 260 0 0.0
02/03/2016
11.12
 180,250 10.96 11.12 10.96 0 0 0
01/03/2016
10.96
 141,560 10.65 11.12 10.57 0 0 0
29/02/2016
10.65
 80,460 10.65 10.65 10.57 50,000 51,000 -0.1
26/02/2016
10.65
 123,850 10.65 10.72 10.49 0 0 0
25/02/2016
10.65
 79,480 10.80 10.88 10.57 0 0 0
24/02/2016
10.80
 28,130 10.96 10.96 10.80 0 0 0
23/02/2016
10.96
 69,740 10.80 11.04 10.80 0 0 0
22/02/2016
10.80
 109,910 10.72 10.88 10.72 0 0 0
19/02/2016
10.72
 75,340 10.80 10.88 10.72 0 0 0
18/02/2016
10.80
 75,560 10.80 10.88 10.72 0 0 0
17/02/2016
10.80
 137,370 10.72 10.88 10.72 30,000 0 2.1
16/02/2016
10.72
 147,560 10.57 10.80 10.57 70,000 0 4.8
15/02/2016
10.57
 113,770 10.65 10.65 10.41 70,000 0 4.7
05/02/2016
10.65
 76,630 10.65 10.72 10.49 30,000 30,000 0.0
04/02/2016
10.65
 202,610 10.18 10.72 10.25 34,310 70,000 -2.4
03/02/2016
10.18
 121,570 10.33 10.49 10.10 0 70,000 -4.6
02/02/2016
10.33
 251,650 10.72 10.80 10.18 0 30,000 -2.0
01/02/2016
10.72
 702,150 11.51 11.51 10.72 20,000 34,310 -0.9
29/01/2016
11.51
 107,040 11.27 11.51 11.27 0 0 0
28/01/2016
11.27
 80,780 11.43 11.51 11.27 0 0 0
27/01/2016
11.43
 98,090 11.35 11.59 11.43 210 20,000 -1.4
26/01/2016
11.35
 82,580 11.59 11.59 11.27 220 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |