CTCP Container Việt Nam (vsc)

24.80
0.60
(2.48%)
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
(2026-02-11) 		0.70 2.98% 221,518,800 -3,266,000 -82.6
21.85
27.50
24.80
2 tháng
(2026-01-12) 		3.65 17.76% 442,413,700 2,183,500 35.6
20
27.50
24.80
3 tháng
(2025-12-15) 		4.60 23.47% 540,467,600 4,129,700 74.1
19.60
27.50
24.80
6 tháng
(2025-09-15) 		-7.40 -23.42% 1,213,583,200 2,187,300 5.0
19.60
32.15
24.80
12 tháng
(2025-03-18) 		7.48 44.75% 2,646,637,700 785,404 -90.4
13.14
36.20
24.80
24 tháng
(2024-03-25) 		5.06 26.41% 3,591,332,500 126,101 -107.1
13.14
36.20
24.80
36 tháng
(2023-03-29) 		8.52 54.36% 4,012,132,300 -77,924 -122.2
13.14
36.20
24.80
60 tháng
(2021-04-08) 		10.57 77.60% 4,233,127,300 -7,063,554 -400.2
12.66
36.20
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2008
1.14
 215,060 1.17 1.20 1.14 40,000 0 0
23/07/2008
1.17
 7,920 1.20 1.20 1.17 7,000 0 0
22/07/2008
1.20
 22,300 1.24 1.24 1.20 22,000 0 0
21/07/2008
1.24
 35,330 1.27 1.27 1.24 20,000 0 0
18/07/2008
1.27
 127,430 1.24 1.27 1.20 12,000 0 0
17/07/2008
1.24
 8,760 1.20 1.24 1.24 0 0 0
16/07/2008
1.20
 50,970 1.17 1.20 1.20 18,540 100 0
15/07/2008
1.17
 12,300 1.14 1.17 1.17 0 0 0
14/07/2008
1.14
 24,450 1.11 1.14 1.14 0 0 0
11/07/2008
1.11
 750 1.08 1.11 1.11 0 0 0
10/07/2008
1.08
 3,250 1.05 1.08 1.08 0 1,100 0
09/07/2008
1.05
 20 1.02 1.05 1.05 0 0 0
08/07/2008
1.02
 100,440 0.99 1.02 0.97 38,070 420 0
07/07/2008
0.99
 98,190 1.00 1.03 0.98 31,000 0 0
04/07/2008
1.00
 9,420 0.97 1.00 1.00 0 0 0
03/07/2008
0.97
 9,100 0.95 0.97 0.97 0 400 0
02/07/2008
0.95
 65,660 0.92 0.95 0.93 23,500 0 0
01/07/2008
0.92
 9,200 0.89 0.92 0.92 0 0 0
30/06/2008
0.89
 14,330 0.87 0.89 0.85 0 0 0
27/06/2008
0.87
 50,200 0.85 0.87 0.82 15,600 0 0
26/06/2008
0.85
 86,110 0.85 0.87 0.85 20,700 0 0
25/06/2008
0.85
 6,540 0.82 0.85 0.85 0 0 0
24/06/2008
0.82
 810 0.80 0.82 0.82 0 0 0
23/06/2008
0.80
 32,640 0.78 0.80 0.77 0 0 0
20/06/2008
0.78
 20,310 0.80 0.80 0.78 1,550 2,700 0
19/06/2008
0.80
 3,510 0.82 0.82 0.80 0 0 0
18/06/2008
0.82
 46,570 0.84 0.85 0.82 20,600 0 0
17/06/2008
0.84
 200 0.82 0.84 0.84 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |