CTCP Container Việt Nam (vsc)

19.95
-0.05
(-0.25%)
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)
16/06/2008
0.82
 3,760 0.81 0.82 0.82 0 0 0
13/06/2008
0.81
 4,040 0.79 0.81 0.81 0 0 0
12/06/2008
0.79
 22,490 0.78 0.79 0.79 4,440 1,810 0
11/06/2008
0.78
 43,200 0.76 0.78 0.75 1,500 3,200 0
10/06/2008
0.76
 10 0.78 0.78 0.76 0 10 0
09/06/2008
0.78
 2,010 0.79 0.79 0.78 1,500 0 0
06/06/2008
0.79
 8,400 0.81 0.81 0.79 8,200 0 0
05/06/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
05/06/2008
0.81
 7,020 0.82 0.82 0.81 7,000 0 0
04/06/2008
0.82
 6,170 0.84 0.84 0.82 5,700 0 0
03/06/2008
0.84
 5,010 0.85 0.85 0.84 5,000 0 0
02/06/2008
0.85
 30 0.87 0.87 0.85 0 0 0
30/05/2008
0.87
 910 0.89 0.89 0.87 300 0 0
29/05/2008
0.89
 0 0.89 0.89 0.89 0 0 0
28/05/2008
0.89
 0 0.89 0.89 0.89 0 0 0
27/05/2008
0.89
 0 0.89 0.89 0.89 0 0 0
26/05/2008
0.89
 520 0.91 0.91 0.89 0 0 0
23/05/2008
0.91
 1,050 0.92 0.92 0.91 0 0 0
22/05/2008
0.92
 2,000 0.93 0.93 0.92 2,000 0 0
21/05/2008
0.93
 10 0.95 0.95 0.93 0 0 0
20/05/2008
0.95
 10 0.97 0.97 0.95 0 0 0
19/05/2008
0.97
 710 0.99 0.99 0.97 500 0 0
16/05/2008
0.99
 5,190 1.00 1.00 0.99 100 0 0
15/05/2008
1.00
 10 1.02 1.02 1.00 0 0 0
14/05/2008
1.02
 500 1.04 1.04 1.02 400 0 0
13/05/2008
1.04
 10 1.06 1.06 1.04 0 0 0
12/05/2008
1.06
 500 1.07 1.07 1.06 500 0 0
09/05/2008
1.07
 20 1.09 1.09 1.07 0 0 0
08/05/2008
1.09
 10 1.11 1.11 1.09 0 0 0
07/05/2008
1.11
 60 1.13 1.13 1.11 0 0 0
06/05/2008
1.13
 3,200 1.15 1.15 1.13 100 0 0
05/05/2008
1.15
 12,000 1.16 1.16 1.15 1,500 0 0
29/04/2008
1.16
 21,190 1.16 1.18 1.15 0 2,190 0
28/04/2008
1.16
 32,860 1.15 1.17 1.14 0 0 0
25/04/2008
1.15
 27,990 1.16 1.18 1.15 0 0 0
24/04/2008
1.16
 39,480 1.18 1.18 1.16 25,000 4,900 0
23/04/2008
1.18
 200 1.20 1.20 1.18 0 100 0
22/04/2008
1.20
 3,050 1.22 1.22 1.20 0 0 0
21/04/2008
1.22
 7,360 1.23 1.23 1.22 5,000 0 0
18/04/2008
1.23
 20,260 1.25 1.25 1.23 9,150 2,500 0
17/04/2008
1.25
 62,840 1.23 1.25 1.22 7,000 0 0
16/04/2008
1.23
 3,220 1.25 1.25 1.23 0 0 0
11/04/2008
1.25
 8,070 1.27 1.27 1.25 5,000 0 0
10/04/2008
1.27
 5,450 1.29 1.29 1.27 4,300 0 0
09/04/2008
1.29
 32,590 1.30 1.30 1.29 11,830 1,000 0
08/04/2008
1.30
 117,780 1.30 1.32 1.29 50,200 5,200 0
07/04/2008
1.30
 5,000 1.29 1.30 1.30 0 0 0
04/04/2008
1.29
 10 1.28 1.29 1.29 0 0 0
03/04/2008
1.28
 5,010 1.27 1.28 1.28 0 0 0
02/04/2008
1.27
 5,320 1.26 1.27 1.27 0 0 0
01/04/2008
1.26
 10,020 1.25 1.26 1.26 0 0 0
31/03/2008
1.25
 2,020 1.24 1.25 1.25 0 0 0
28/03/2008
1.24
 120 1.23 1.24 1.23 0 0 0
27/03/2008
1.23
 15,130 1.22 1.23 1.23 0 0 0
26/03/2008
1.22
 59,990 1.17 1.22 1.16 1,900 0 0
25/03/2008
1.17
 89,070 1.22 1.22 1.17 80,000 2,000 0
24/03/2008
1.22
 93,240 1.29 1.29 1.22 60,000 0 0
21/03/2008
1.29
 78,880 1.33 1.33 1.28 36,000 0 0
20/03/2008
1.33
 111,310 1.39 1.39 1.33 61,000 0 0
19/03/2008
1.39
 72,570 1.46 1.46 1.39 5,000 90 0
18/03/2008
1.46
 16,800 1.54 1.54 1.46 13,000 2,000 0
17/03/2008
1.54
 44,800 1.62 1.62 1.54 10,000 0 0
14/03/2008
1.62
 65,610 1.69 1.69 1.62 0 32,230 0
13/03/2008
1.69
 24,120 1.67 1.70 1.67 1,000 0 0
12/03/2008
1.67
 34,470 1.62 1.69 1.62 3,000 0 0
11/03/2008
1.62
 65,280 1.70 1.73 1.62 19,500 8,350 0
10/03/2008
1.70
 79,070 1.68 1.76 1.69 2,620 1,000 0
07/03/2008
1.68
 103,810 1.60 1.68 1.68 29,700 0 0
06/03/2008
1.60
 12,550 1.53 1.60 1.60 50 0 0
05/03/2008
1.53
 8,730 1.61 1.61 1.53 0 0 0
04/03/2008
1.61
 7,560 1.69 1.69 1.61 0 0 0
03/03/2008
1.69
 45,940 1.78 1.78 1.69 9,300 500 0
29/02/2008
1.78
 40,020 1.83 1.83 1.78 10,000 0 0
28/02/2008
1.83
 40,500 1.86 1.88 1.79 10,000 9,500 0
27/02/2008
1.86
 63,030 1.95 1.99 1.86 11,000 0 0
26/02/2008
1.95
 40,020 2.04 2.04 1.95 1,000 0 0
25/02/2008
2.04
 48,970 1.95 2.04 2.02 4,900 2,000 0
22/02/2008
1.95
 62,780 2.04 2.04 1.95 19,100 0 0
21/02/2008
2.04
 30,660 2.15 2.15 2.04 13,800 0 0
20/02/2008
2.15
 53,480 2.25 2.25 2.15 20,100 1,000 0
19/02/2008
2.25
 72,820 2.34 2.34 2.24 2,110 0 0
18/02/2008
2.34
 22,300 2.45 2.45 2.34 0 0 0
15/02/2008
2.45
 81,380 2.34 2.45 2.31 50,330 0 0
14/02/2008
2.34
 76,170 2.24 2.34 2.33 25,200 0 0
13/02/2008
2.24
 146,090 2.25 2.33 2.15 32,990 0 0
12/02/2008
2.25
 8,490 2.15 2.25 2.25 10 0 0
01/02/2008
2.15
 15,470 2.06 2.15 2.15 0 0 0
31/01/2008
2.06
 22,480 1.97 2.06 2.06 0 0 0
30/01/2008
1.97
 260 1.88 1.97 1.97 0 0 0
29/01/2008
1.88
 1,170 1.79 1.88 1.88 0 0 0
28/01/2008
1.79
 42,340 1.72 1.79 1.78 18,000 0 0
25/01/2008
1.72
 23,710 1.70 1.76 1.70 0 0 0
24/01/2008
1.70
 41,820 1.78 1.81 1.70 0 0 0
23/01/2008
1.78
 23,670 1.86 1.86 1.78 20 0 0
22/01/2008
1.86
 30,590 1.95 1.99 1.86 20 0 0
21/01/2008
1.95
 27,850 2.04 2.04 1.95 100 0 0
18/01/2008
2.04
 18,510 2.01 2.04 2.01 20 0 0
17/01/2008
2.01
 27,040 2.04 2.06 1.97 0 0 0
16/01/2008
2.04
 24,170 1.95 2.04 1.95 0 0 0
15/01/2008
1.95
 8,710 2.04 2.04 1.95 20 0 0
14/01/2008
2.04
 28,870 2.13 2.18 2.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |