CTCP Container Việt Nam (vsc)

13
-0.55
(-4.06%)
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
(2026-08-12) 		-1.30 -8.75% 202,562,800 -4,909,467 0
13
15.35
13
2 tháng
(2026-07-13) 		-2 -12.86% 409,810,400 689,303 0
12.70
15.90
13
3 tháng
(2026-06-15) 		-5.40 -28.50% 492,712,500 1,471,249 0
12.70
20.25
13
6 tháng
(2026-03-16) 		-11.75 -46.44% 793,037,000 -878,115 -12.0
12.70
25.80
13
12 tháng
(2025-09-16) 		-16.65 -55.13% 2,004,944,700 875,985 -19.2
12.70
32.15
13
24 tháng
(2024-09-23) 		-2.65 -16.36% 3,805,513,400 -261,956 -108.1
12.70
36.20
13
36 tháng
(2023-09-27) 		-3.22 -19.21% 4,678,637,600 -844,104 -129.5
12.70
36.20
13
60 tháng
(2021-10-07) 		-2.90 -17.64% 5,022,775,000 -5,972,061 -311.9
12.70
36.20
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2016
12.52
 263,810 12.87 12.87 12.52 0 0 0
01/09/2016
12.87
 352,870 12.61 12.96 12.61 220,000 220,000 0
31/08/2016
12.61
 169,000 12.70 12.87 12.61 0 0 0
30/08/2016
12.70
 134,880 12.44 12.70 12.35 0 0 0
29/08/2016
12.44
 190,510 12.61 12.70 12.44 40 0 0.0
26/08/2016
12.61
 321,740 12.96 12.96 12.61 0 0 0
25/08/2016
12.96
 91,620 12.87 12.96 12.79 0 0 0
24/08/2016
12.87
 159,880 12.96 13.14 12.79 510 40 0.0
23/08/2016
12.96
 436,640 12.52 12.96 12.44 100 0 0.0
22/08/2016
12.52
 159,100 12.70 12.70 12.44 100 0 0.0
19/08/2016
12.70
 254,910 12.70 12.70 12.35 400 510 -0.0
18/08/2016
12.70
 267,730 12.52 12.96 12.35 0 100 -0.0
17/08/2016
12.52
 967,640 11.74 12.52 11.56 1,000 100 0.1
16/08/2016
11.74
 229,220 11.47 12.09 11.47 55,370 54,400 0.1
15/08/2016
11.47
 23,060 11.39 11.47 11.39 200 0 0.0
12/08/2016
11.39
 98,440 11.47 11.56 11.30 87,300 88,000 -0.0
11/08/2016
11.47
 131,110 11.39 11.56 11.39 54,000 55,370 -0.1
10/08/2016
11.39
 86,060 11.39 11.47 11.30 0 200 -0.0
09/08/2016
11.39
 53,280 11.30 11.47 11.30 88,000 88,300 -0.0
08/08/2016
11.30
 45,310 11.21 11.47 11.12 0 0 0
05/08/2016
11.21
 180,860 11.30 11.30 10.95 2,240 0 0.1
04/08/2016
11.30
 71,340 11.47 11.65 11.30 0 0 0
03/08/2016
11.47
 74,440 11.65 11.65 11.39 0 0 0
02/08/2016
11.65
 102,510 11.56 11.74 11.56 0 2,210 -0.1
01/08/2016
11.56
 61,220 11.91 11.91 11.56 0 0 0
29/07/2016
11.91
 368,670 11.39 12.09 11.30 0 0 0
28/07/2016
11.39
 70,620 11.21 11.39 11.21 0 20 -0.0
27/07/2016
11.21
 84,560 11.12 11.30 11.12 0 0 0
26/07/2016
11.12
 42,980 11.12 11.21 11.04 0 0 0
25/07/2016
11.12
 34,650 11.04 11.21 11.04 0 0 0
22/07/2016
11.04
 73,240 11.30 11.30 11.04 0 0 0
21/07/2016
11.30
 139,930 11.12 11.30 11.04 0 0 0
20/07/2016
11.12
 57,070 11.30 11.30 11.12 0 0 0
19/07/2016
11.30
 74,310 11.30 11.39 11.12 50 0 0.0
18/07/2016
11.30
 21,540 11.12 11.30 11.12 20 0 0.0
15/07/2016
11.12
 151,490 11.30 11.39 11.04 0 0 0
14/07/2016
11.30
 155,510 11.39 11.56 11.21 0 50 -0.0
13/07/2016
11.39
 197,760 11.47 11.56 11.30 0 20 -0.0
12/07/2016
11.47
 89,250 11.47 11.47 11.04 0 0 0
11/07/2016
11.47
 146,390 11.82 11.82 11.39 0 0 0
08/07/2016
11.82
 130,500 12.00 12.00 11.74 0 0 0
07/07/2016
12.00
 203,450 11.74 12.17 11.74 0 0 0
06/07/2016
11.74
 225,710 11.12 11.74 11.04 0 0 0
05/07/2016
11.12
 133,760 11.39 11.39 11.04 20,000 20,000 0
04/07/2016
11.39
 114,840 11.47 11.74 11.30 3,385,000 3,385,000 0
01/07/2016
11.47
 57,690 11.47 11.56 11.47 0 0 0
30/06/2016
11.47
 137,500 11.47 11.74 11.47 0 0 0
29/06/2016
11.47
 224,520 11.21 11.56 11.21 0 0 0
28/06/2016
11.21
 122,550 11.04 11.30 11.04 0 0 0
27/06/2016
11.04
 134,080 11.39 11.39 10.77 0 0 0
24/06/2016
11.39
 326,810 11.39 11.39 10.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |