Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
08/01/2016	11.90	203,120	11.82	11.98	11.66	100	0	0.0
07/01/2016	11.82	319,550	12.06	12.06	11.74	1,180	0	0.1
06/01/2016	12.06	129,940	11.98	12.13	11.98	0	0	0
05/01/2016	11.98	236,190	11.98	12.13	11.98	0	0	0
04/01/2016	11.98	380,930	12.06	12.37	11.82	0	0	0
31/12/2015	12.06	284,460	12.06	12.45	11.98	0	5,000	-0.4
30/12/2015	12.06	144,540	11.98	12.13	11.90	10	0	0.0
29/12/2015	11.98	98,500	11.98	12.13	11.90	0	0	0
28/12/2015	11.98	213,160	11.90	12.06	11.82	0	0	0
25/12/2015	11.90	71,710	11.98	12.06	11.90	0	0	0
24/12/2015	11.98	87,130	11.82	12.06	11.90	0	0	0
23/12/2015	11.82	279,450	11.98	12.06	11.66	0	0	0
22/12/2015	11.98	145,730	12.21	12.29	11.98	20,000	20,000	0
21/12/2015	12.21	121,320	12.21	12.21	11.98	20,000	20,000	0
18/12/2015	12.21	259,060	12.53	12.53	12.21	20,000	20,000	0
17/12/2015	12.53	463,340	11.82	12.53	11.82	50,000	50,000	0
16/12/2015	11.82	97,880	11.82	11.98	11.82	0	0	0
15/12/2015	11.82	130,980	11.66	11.90	11.66	1,310	0	0.1
14/12/2015	11.66	71,670	11.66	11.66	11.59	33,348	33,348	0
11/12/2015	11.66	161,870	11.51	11.82	11.43	0	0	0
10/12/2015	11.51	171,170	11.74	11.74	11.51	0	0	0
09/12/2015	11.74	173,050	11.82	11.98	11.66	500	1,310	-0.1
08/12/2015	11.82	292,320	11.27	11.82	11.19	0	0	0
07/12/2015	11.27	248,530	11.12	11.51	11.04	0	0	0
04/12/2015	11.12	63,040	11.04	11.12	10.96	500	0	0.0
03/12/2015	11.04	59,070	11.04	11.19	10.96	0	500	-0.0
02/12/2015	11.04	83,290	10.88	11.12	10.88	0	0	0
01/12/2015	10.88	138,020	10.88	11.12	10.80	500	0	0.0
30/11/2015	10.88	159,110	11.19	11.19	10.65	0	500	-0.0
27/11/2015	11.19	47,560	11.12	11.27	11.04	0	0	0
26/11/2015	11.12	74,580	11.27	11.35	11.12	500	0	0.0
25/11/2015	11.27	211,530	11.19	11.35	10.80	500	500	0.0
24/11/2015	11.19	376,590	11.74	11.74	11.04	0	0	0
23/11/2015	11.74	242,030	11.98	12.06	11.74	500	0	0.0
20/11/2015	11.98	135,940	11.90	12.06	11.82	620	500	0.0
19/11/2015	11.90	230,440	11.74	11.98	11.66	550	500	0.0
18/11/2015	11.74	258,540	11.98	12.06	11.74	0	0	0
17/11/2015	11.98	287,990	12.06	12.29	11.90	0	500	-0.0

Page:
<<
26
27
28
>>

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

CTCP Container Việt Nam (vsc)

THỐNG KÊ GIAO DỊCH