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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |