CTCP Container Việt Nam (vsc)

18.50
0.05
(0.27%)
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)
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
25/08/2009
2.17
 53,530 2.16 2.17 2.13 15,200 1,000 0
24/08/2009
2.16
 26,200 2.15 2.18 2.13 1,000 60 0
21/08/2009
2.15
 20,680 2.16 2.21 2.11 250 900 0
20/08/2009
2.16
 41,200 2.07 2.16 2.09 0 2,000 0
19/08/2009
2.07
 29,920 2.05 2.11 2.06 280 0 0
18/08/2009
2.05
 34,300 2.04 2.05 2.00 13,880 4,180 0
17/08/2009
2.04
 25,120 2.04 2.06 2.04 1,100 1,000 0
14/08/2009
2.04
 28,910 2.04 2.04 2.03 0 2,000 0
13/08/2009
2.04
 37,650 2.07 2.09 2.04 1,000 0 0
12/08/2009
2.07
 41,890 2.04 2.07 2.04 3,900 430 0

Chính sách bảo mật | Điều khoản sử dụng |