CTCP Container Việt Nam (vsc)

18.95
0.45
(2.43%)
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
(2026-05-13) 		-3.55 -16.14% 79,121,300 60,721 0
18.45
22
18.50
2 tháng
(2026-04-13) 		-6.65 -26.49% 188,786,000 -2,537,069 0
18.45
25.10
18.50
3 tháng
(2026-03-16) 		-6.85 -27.08% 297,808,400 -2,402,664 -12.0
18.45
25.80
18.50
6 tháng
(2025-12-15) 		-1.15 -5.87% 847,828,400 1,548,036 57.6
18.45
27.50
18.50
12 tháng
(2025-06-17) 		1.95 11.82% 2,604,156,600 -3,909,646 -156.0
15.60
36.20
18.50
24 tháng
(2024-06-24) 		0.01 0.03% 3,530,870,200 -3,111,563 -134.2
13.14
36.20
18.50
36 tháng
(2023-06-28) 		-0.68 -3.53% 4,284,509,700 -2,703,553 -140.3
13.14
36.20
18.50
60 tháng
(2021-07-08) 		2.56 16.13% 4,535,274,000 -7,492,810 -312.1
13.14
36.20
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/01/2016
11.59
 95,150 11.12 11.66 11.27 0 0 0
22/01/2016
11.12
 108,020 11.12 11.27 11.04 0 0 0
21/01/2016
11.12
 184,260 11.12 11.27 11.04 7,610 430 0.5
20/01/2016
11.12
 86,390 11.27 11.43 11.12 0 0 0
19/01/2016
11.27
 104,580 11.04 11.35 11.04 0 0 0
18/01/2016
11.04
 471,690 11.59 11.59 10.80 0 5,560 -0.4
15/01/2016
11.59
 109,440 11.74 11.82 11.59 21,344 23,394 -0.2
14/01/2016
11.74
 82,780 11.90 11.90 11.59 3,620 0 0.3
13/01/2016
11.90
 153,130 11.74 12.13 11.74 0 0 0
12/01/2016
11.74
 79,020 11.59 11.74 11.51 100 0 0.0
11/01/2016
11.59
 217,450 11.90 11.98 11.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |