CTCP Container Việt Nam (vsc)

20.10
0.10
(0.50%)
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) 		0.05 0.25% 181,927,300 -193,400 -9.6
19.60
23.30
20
2 tháng
(2025-11-28) 		-1.65 -7.50% 340,593,200 -3,611,200 -88.4
19.60
23.30
20
3 tháng
(2025-10-29) 		-4.65 -18.60% 570,655,300 -1,670,200 -54.4
19.60
25
20
6 tháng
(2025-07-31) 		-5.75 -22.03% 1,419,704,900 -10,511,024 -316.9
19.60
36.20
20
12 tháng
(2025-02-03) 		3.77 22.76% 2,442,684,700 -3,388,953 -171.7
13.14
36.20
20
24 tháng
(2024-02-07) 		0.86 4.39% 3,413,756,300 -3,647,689 -181.8
13.14
36.20
20
36 tháng
(2023-02-13) 		4.38 27.40% 3,712,352,900 -4,263,903 -209.1
13.14
36.20
20
60 tháng
(2021-02-22) 		4.17 25.77% 3,926,351,800 -10,991,654 -484.4
12.66
36.20
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/11/2009
2.73
 19,260 2.78 2.78 2.71 10,000 0 0
17/11/2009
2.78
 18,880 2.73 2.78 2.73 0 0 0
16/11/2009
2.73
 18,750 2.71 2.73 2.69 10,600 840 0
13/11/2009
2.71
 42,200 2.73 2.76 2.66 10,600 0 0
12/11/2009
2.73
 16,010 2.73 2.78 2.73 2,250 0 0
11/11/2009
2.73
 17,870 2.64 2.73 2.66 8,840 0 0
10/11/2009
2.64
 51,160 2.59 2.66 2.59 41,300 30 0
09/11/2009
2.59
 31,280 2.71 2.71 2.59 5,000 500 0
06/11/2009
2.71
 117,650 2.71 2.83 2.71 7,240 40,020 0
05/11/2009
2.71
 30,150 2.59 2.71 2.61 0 100 0
04/11/2009
2.59
 66,330 2.57 2.66 2.52 50 0 0
03/11/2009
2.57
 131,500 2.69 2.69 2.57 25,100 60,000 0
02/11/2009
2.69
 29,560 2.81 2.81 2.69 50 1,000 0
30/10/2009
2.81
 37,130 2.78 2.88 2.78 6,000 0 0
29/10/2009
2.78
 66,270 2.85 2.85 2.73 6,770 0 0
28/10/2009
2.85
 12,450 2.85 2.90 2.85 0 0 0
27/10/2009
2.85
 56,650 2.85 2.85 2.78 17,340 0 0
26/10/2009
2.85
 56,040 2.85 2.97 2.83 0 0 0
23/10/2009
2.85
 79,190 3.00 3.02 2.85 970 4,500 0
22/10/2009
3.00
 51,480 3.09 3.12 2.97 0 50 0
21/10/2009
3.09
 36,480 3.09 3.17 3.09 1,500 0 0
20/10/2009
3.09
 64,810 2.95 3.09 2.95 0 3,030 0
19/10/2009
2.95
 94,890 2.83 2.95 2.90 0 4,130 0
16/10/2009
2.83
 56,670 2.97 2.97 2.83 350 0 0
15/10/2009
2.97
 40,510 2.97 3.09 2.97 0 500 0
14/10/2009
2.97
 76,590 2.85 2.97 2.88 20,400 160 0
13/10/2009
2.85
 84,470 2.73 2.85 2.78 50,000 540 0
12/10/2009
2.73
 90,210 2.66 2.78 2.66 24,380 480 0
09/10/2009
2.66
 28,710 2.69 2.73 2.64 0 430 0
08/10/2009
2.69
 82,610 2.69 2.71 2.69 45,660 0 0
07/10/2009
2.69
 79,160 2.57 2.69 2.61 51,200 30 0
06/10/2009
2.57
 38,550 2.52 2.57 2.52 16,560 0 0
05/10/2009
2.52
 62,440 2.40 2.52 2.40 50,100 600 0
02/10/2009
2.40
 94,250 2.52 2.52 2.40 26,000 100 0
01/10/2009
2.52
 40,340 2.59 2.59 2.52 20,100 0 0
30/09/2009
2.59
 31,300 2.61 2.64 2.54 8,610 150 0
29/09/2009
2.61
 87,120 2.69 2.69 2.61 40 260 0
28/09/2009
2.69
 71,370 2.64 2.76 2.52 270 20,000 0
25/09/2009
2.64
 142,580 2.52 2.64 2.47 1,400 75,000 0
24/09/2009
2.52
 111,500 2.64 2.66 2.52 260 79,510 0
23/09/2009
2.64
 79,930 2.52 2.64 2.64 1,080 260 0
22/09/2009
2.52
 48,010 2.40 2.52 2.47 0 2,140 0
21/09/2009
2.40
 49,190 2.29 2.40 2.29 300 1,000 0
18/09/2009
2.29
 20,140 2.25 2.29 2.25 30 0 0
17/09/2009
2.25
 19,510 2.28 2.28 2.23 0 0 0
16/09/2009
2.28
 117,060 2.25 2.30 2.25 25,240 200 0
15/09/2009
2.25
 40,070 2.25 2.28 2.24 7,000 200 0
14/09/2009
2.25
 31,250 2.25 2.28 2.25 0 200 0
11/09/2009
2.25
 25,890 2.25 2.25 2.22 0 410 0
10/09/2009
2.25
 13,930 2.25 2.25 2.21 100 0 0
09/09/2009
2.25
 14,240 2.25 2.30 2.25 0 0 0
08/09/2009
2.25
 39,140 2.21 2.25 2.22 0 0 0
07/09/2009
2.21
 39,470 2.21 2.21 2.18 21,460 6,000 0
04/09/2009
2.21
 32,840 2.22 2.27 2.21 20,370 9,960 0
03/09/2009
2.22
 39,540 2.22 2.25 2.21 20,000 4,040 0
02/09/2009
2.22
 0 2.22 2.22 2.22 0 0 0
01/09/2009
2.22
 20,590 2.22 2.22 2.18 0 3,040 0
31/08/2009
2.22
 19,770 2.17 2.24 2.18 1,810 1,000 0
28/08/2009
2.17
 11,510 2.16 2.18 2.16 200 0 0
27/08/2009
2.16
 21,580 2.18 2.18 2.16 0 480 0
26/08/2009
2.18
 41,950 2.17 2.19 2.18 20,000 100 0

Chính sách bảo mật | Điều khoản sử dụng |