CTCP Container Việt Nam (vsc)

21.35
-0.30
(-1.39%)
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
(2026-03-30) 		-1.65 -7.08% 120,736,200 -1,722,000 0
21.35
25.40
21.35
2 tháng
(2026-03-02) 		-5.45 -20.11% 295,854,100 -2,035,195 -7.9
21.35
27.50
21.35
3 tháng
(2026-01-29) 		1.10 5.35% 482,162,500 1,459,205 61.0
20.55
27.50
21.35
6 tháng
(2025-10-31) 		-1.55 -6.68% 1,043,013,900 -422,595 2.8
19.60
27.50
21.35
12 tháng
(2025-05-05) 		-0.91 -4.03% 2,742,123,600 -3,472,042 -145.9
15.60
36.20
21.35
24 tháng
(2024-05-09) 		3.25 17.66% 3,663,954,700 -2,834,894 -130.5
13.14
36.20
21.35
36 tháng
(2023-05-15) 		6.65 44.29% 4,191,549,800 -2,570,284 -138.4
13.14
36.20
21.35
60 tháng
(2021-05-25) 		7.51 53.11% 4,415,113,000 -7,025,741 -289.8
13.14
36.20
21.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/04/2010
2.61
 9,410 2.61 2.61 2.61 7,190 120 0.6
14/04/2010
2.61
 7,020 2.61 2.61 2.61 4,870 0 0.4
13/04/2010
2.61
 12,010 2.61 2.61 2.61 10,610 8,500 0.2
12/04/2010
2.61
 27,700 2.61 2.61 2.59 22,710 24,000 -0.1
09/04/2010
2.61
 39,360 2.59 2.61 2.58 10,900 25,000 -1.2
08/04/2010
2.59
 20,650 2.61 2.61 2.58 9,840 17,000 -0.6
07/04/2010
2.61
 51,070 2.62 2.62 2.59 33,500 21,980 1.0
06/04/2010
2.62
 26,760 2.65 2.65 2.62 5,000 10,500 -0.5
05/04/2010
2.65
 3,620 2.64 2.67 2.64 100 3,000 -0.3
02/04/2010
2.64
 2,450 2.68 2.68 2.64 0 350 -0.0
01/04/2010
2.68
 5,190 2.64 2.68 2.62 0 30 -0.0
31/03/2010
2.64
 8,330 2.65 2.65 2.64 1,220 4,000 -0.2
30/03/2010
2.65
 12,900 2.68 2.68 2.65 0 300 -0.0
29/03/2010
2.68
 4,530 2.73 2.73 2.67 0 0 0
26/03/2010
2.73
 5,900 2.65 2.73 2.67 0 0 0
25/03/2010
2.65
 7,350 2.73 2.73 2.65 0 0 0
24/03/2010
2.73
 4,940 2.73 2.73 2.68 0 0 0
23/03/2010
2.73
 26,960 2.73 2.74 2.73 26,650 0 2.4
22/03/2010
2.73
 27,360 2.73 2.73 2.73 27,000 0 2.4
19/03/2010
2.73
 10,160 2.74 2.74 2.73 8,000 0 0.7
18/03/2010
2.74
 10,480 2.73 2.74 2.73 9,790 0 0.9
17/03/2010
2.73
 16,380 2.67 2.74 2.67 11,760 0 1.1
16/03/2010
2.67
 17,070 2.76 2.76 2.67 0 14,460 -1.3
15/03/2010
2.76
 27,330 2.73 2.77 2.73 15,000 18,900 -0.4
12/03/2010
2.73
 23,740 2.73 2.74 2.73 14,320 18,900 -0.4
11/03/2010
2.73
 17,610 2.76 2.79 2.73 5,300 14,450 -0.8
10/03/2010
2.76
 22,500 2.76 2.82 2.73 11,310 12,790 -0.1
09/03/2010
2.76
 15,150 2.73 2.76 2.73 11,570 10,500 0.1
08/03/2010
2.73
 22,990 2.79 2.80 2.73 7,000 10,000 -0.3
05/03/2010
2.79
 7,680 2.79 2.79 2.79 5,160 0 0.5
04/03/2010
2.79
 27,770 2.77 2.79 2.79 18,770 0 1.7
03/03/2010
2.77
 40,390 2.73 2.80 2.73 38,220 2,250 3.2
02/03/2010
2.73
 61,290 2.73 2.74 2.73 52,090 3,050 4.4
01/03/2010
2.73
 6,600 2.73 2.73 2.73 1,100 0 0.1
26/02/2010
2.73
 4,070 2.70 2.73 2.68 109,190 109,190 0
25/02/2010
2.70
 2,400 2.71 2.71 2.70 0 0 0
24/02/2010
2.71
 2,320 2.71 2.73 2.70 0 0 0
23/02/2010: Cổ tức tiền mặt tỉ lệ: 10%
23/02/2010
2.71
 6,430 2.76 2.77 2.71 2,680 0 0.2
22/02/2010
2.76
 10 2.74 2.76 2.76 0 0 0
12/02/2010
2.74
 1,960 2.76 2.76 2.74 1,100 0 0.1
11/02/2010
2.76
 3,090 2.76 2.80 2.74 2,220 0 0.2
10/02/2010
2.76
 46,410 2.70 2.76 2.73 46,410 0 4.2
09/02/2010
2.70
 23,660 2.76 2.76 2.68 20,000 0 1.8
08/02/2010
2.76
 1,900 2.76 2.79 2.67 0 0 0
05/02/2010
2.76
 31,820 2.79 2.79 2.74 31,030 0 2.8
04/02/2010
2.79
 78,820 2.70 2.80 2.71 73,400 0 6.7
03/02/2010
2.70
 31,070 2.65 2.71 2.65 30,450 0 2.7
02/02/2010
2.65
 3,590 2.67 2.67 2.61 0 660 -0.1
01/02/2010
2.67
 6,040 2.70 2.70 2.65 5,240 0 0.5
29/01/2010
2.70
 3,620 2.70 2.70 2.58 1,500 0 0.1
28/01/2010
2.70
 31,830 2.67 2.73 2.67 30,000 20 2.7
27/01/2010
2.67
 7,330 2.65 2.70 2.61 0 0 0
26/01/2010
2.65
 8,320 2.56 2.65 2.59 5,510 0 0.5
25/01/2010
2.56
 8,410 2.55 2.56 2.49 0 0 0
22/01/2010
2.55
 4,800 2.53 2.55 2.53 1,900 0 0.2
21/01/2010
2.53
 40,350 2.55 2.55 2.53 34,930 0 3.0
20/01/2010
2.55
 9,680 2.58 2.64 2.55 4,800 0 0.4
19/01/2010
2.58
 9,660 2.56 2.61 2.56 1,100 710 0.0
18/01/2010
2.56
 28,410 2.70 2.70 2.56 13,110 0 1.1
15/01/2010
2.70
 12,130 2.67 2.73 2.67 5,000 0 0.5
14/01/2010
2.67
 5,900 2.67 2.73 2.67 100 0 0.0
13/01/2010
2.67
 13,600 2.71 2.71 2.64 200 0 0.0
12/01/2010
2.71
 37,500 2.70 2.73 2.70 34,500 0 3.1
11/01/2010
2.70
 11,430 2.71 2.73 2.65 24,090 0 2.2
08/01/2010
2.71
 33,600 2.71 2.73 2.71 24,090 0 2.2
07/01/2010
2.71
 35,430 2.67 2.73 2.61 27,280 150 2.4
06/01/2010
2.67
 3,520 2.65 2.67 2.65 0 0 0
05/01/2010
2.65
 34,170 2.55 2.67 2.61 17,310 0 1.5
04/01/2010
2.55
 37,990 2.43 2.55 2.46 29,990 0 2.5
31/12/2009
2.43
 36,470 2.40 2.49 2.40 2,000 0 0
30/12/2009
2.40
 6,120 2.37 2.41 2.38 450 0 0
29/12/2009
2.37
 12,080 2.38 2.40 2.35 20 0 0
28/12/2009
2.38
 51,360 2.49 2.50 2.37 0 0 0
25/12/2009
2.49
 13,490 2.47 2.50 2.46 0 0 0
24/12/2009
2.47
 6,300 2.43 2.49 2.43 4,000 0 0
23/12/2009
2.43
 3,610 2.41 2.43 2.41 0 0 0
22/12/2009
2.41
 2,470 2.46 2.53 2.40 0 0 0
21/12/2009
2.46
 16,260 2.35 2.46 2.44 0 0 0
18/12/2009
2.35
 17,500 2.25 2.35 2.34 4,090 0 0
17/12/2009
2.25
 8,870 2.25 2.25 2.19 8,030 0 0
16/12/2009
2.25
 33,530 2.34 2.34 2.23 10,000 20,000 0
15/12/2009
2.34
 7,920 2.37 2.40 2.34 700 0 0
14/12/2009
2.37
 24,530 2.34 2.43 2.34 11,530 0 0
11/12/2009
2.34
 24,720 2.46 2.47 2.34 490 0 0
10/12/2009
2.46
 5,510 2.52 2.52 2.46 0 0 0
09/12/2009
2.52
 36,340 2.64 2.64 2.52 20,230 200 0
08/12/2009
2.64
 24,380 2.67 2.67 2.61 20,000 0 0
07/12/2009
2.67
 11,730 2.67 2.70 2.67 10,000 0 0
04/12/2009
2.67
 36,850 2.67 2.73 2.65 10,210 0 0
03/12/2009
2.67
 5,190 2.65 2.70 2.64 0 0 0
02/12/2009
2.65
 8,060 2.73 2.73 2.61 1,810 0 0
01/12/2009
2.73
 28,740 2.61 2.73 2.70 11,200 0 0
30/11/2009
2.61
 13,540 2.59 2.67 2.58 2,640 2,000 0
27/11/2009
2.59
 30,090 2.47 2.59 2.40 15,200 860 0
26/11/2009
2.47
 74,270 2.59 2.59 2.47 40,000 0 0
25/11/2009
2.59
 64,890 2.73 2.73 2.59 20,680 0 0
24/11/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
24/11/2009
2.73
 28,640 2.73 2.77 2.68 9,910 0 0
23/11/2009
2.73
 77,470 2.81 2.81 2.71 13,070 50 0
20/11/2009
2.81
 47,050 2.81 2.85 2.81 24,700 0 0
19/11/2009
2.81
 26,970 2.73 2.85 2.78 5,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |