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)
22/10/2008
1.51
 11,860 1.57 1.57 1.51 0 100 0
21/10/2008
1.57
 21,560 1.54 1.59 1.54 9,000 0 0
20/10/2008
1.54
 21,140 1.56 1.57 1.54 5,000 0 0
17/10/2008
1.56
 68,170 1.51 1.57 1.53 54,800 21,900 0
16/10/2008
1.51
 17,620 1.54 1.54 1.46 3,570 7,960 0
15/10/2008
1.54
 55,470 1.48 1.54 1.52 23,730 3,010 0
14/10/2008
1.48
 3,550 1.41 1.48 1.48 0 3,140 0
13/10/2008
1.41
 10,180 1.43 1.49 1.41 2,520 0 0
10/10/2008
1.43
 72,050 1.50 1.50 1.43 0 22,210 0
09/10/2008
1.50
 19,710 1.53 1.56 1.48 0 0 0
08/10/2008
1.53
 15,920 1.49 1.54 1.44 60 4,110 0
07/10/2008
1.49
 51,510 1.56 1.56 1.49 25,000 2,000 0
06/10/2008
1.56
 18,970 1.64 1.64 1.56 0 0 0
03/10/2008
1.64
 13,800 1.65 1.65 1.60 9,800 0 0
02/10/2008
1.65
 10,550 1.61 1.65 1.61 0 0 0
01/10/2008
1.61
 43,080 1.63 1.64 1.55 0 0 0
30/09/2008
1.63
 20,590 1.71 1.71 1.63 20,000 0 0
29/09/2008
1.71
 56,230 1.70 1.77 1.70 20,000 0 0
26/09/2008
1.70
 75,820 1.62 1.70 1.67 43,210 0 0
25/09/2008
1.62
 36,990 1.54 1.62 1.56 8,760 0 0
24/09/2008
1.54
 43,240 1.52 1.59 1.54 0 3,860 0
23/09/2008
1.52
 81,780 1.45 1.52 1.52 62,180 20 0
22/09/2008
1.45
 210 1.39 1.45 1.45 190 0 0
19/09/2008
1.39
 5,020 1.32 1.39 1.32 10 0 0
18/09/2008
1.32
 65,320 1.39 1.39 1.32 18,310 3,000 0
17/09/2008
1.39
 46,120 1.45 1.45 1.39 25,010 3,000 0
16/09/2008
1.45
 105,720 1.52 1.52 1.45 42,000 69,230 0
15/09/2008
1.52
 68,060 1.60 1.67 1.52 0 0 0
12/09/2008
1.60
 16,480 1.67 1.67 1.60 10,000 0 0
11/09/2008
1.67
 13,760 1.75 1.75 1.67 20 0 0
10/09/2008
1.75
 33,780 1.84 1.85 1.75 5,010 7,660 0
09/09/2008
1.84
 55,740 1.76 1.84 1.67 34,650 0 0
08/09/2008
1.76
 65,590 1.85 1.85 1.76 50,000 0 0
05/09/2008
1.85
 19,540 1.94 1.94 1.85 5,000 0 0
04/09/2008
1.94
 21,030 1.95 1.98 1.86 1,010 220 0
03/09/2008
1.95
 35,910 1.86 1.95 1.94 10,170 0 0
29/08/2008
1.86
 73,620 1.86 1.86 1.77 28,000 200 0
28/08/2008
1.86
 98,290 1.95 1.95 1.86 23,860 480 0
27/08/2008
1.95
 129,940 1.95 2.04 1.91 -10 0 0
26/08/2008
1.95
 53,040 2.03 2.13 1.95 10 6,610 0
25/08/2008
2.03
 115,780 1.94 2.03 1.98 3,970 0 0
22/08/2008
1.94
 102,520 1.89 1.98 1.94 700 10 0
21/08/2008
1.89
 82,390 1.81 1.89 1.85 3,210 0 0
20/08/2008
1.81
 92,050 1.73 1.81 1.81 28,600 0 0
19/08/2008
1.73
 96,220 1.65 1.73 1.73 26,250 0 0
18/08/2008
1.65
 12,340 1.57 1.65 1.65 0 0 0
15/08/2008
1.57
 6,600 1.53 1.57 1.57 0 0 0
14/08/2008
1.53
 81,970 1.49 1.53 1.53 17,070 0 0
13/08/2008
1.49
 55,460 1.45 1.49 1.48 0 3,030 0
12/08/2008
1.45
 45,580 1.42 1.45 1.45 3,750 0 0
11/08/2008
1.42
 10,750 1.39 1.42 1.42 0 0 0
08/08/2008
1.39
 84,620 1.35 1.39 1.37 62,780 6,500 0
07/08/2008
1.35
 57,390 1.33 1.37 1.35 22,000 0 0
06/08/2008: Cổ tức tiền mặt tỉ lệ: 20%
06/08/2008
1.33
 49,500 1.30 1.33 1.33 0 0 0
05/08/2008
1.30
 142,880 1.33 1.33 1.30 21,580 0 0
04/08/2008
1.33
 147,500 1.33 1.36 1.30 1,810 60 0
01/08/2008
1.33
 35,200 1.30 1.33 1.33 19,790 0 0
31/07/2008
1.30
 118,550 1.27 1.30 1.28 32,750 0 0
30/07/2008
1.27
 118,720 1.24 1.27 1.24 19,700 0 0
29/07/2008
1.24
 700 1.20 1.24 1.24 0 0 0
28/07/2008
1.20
 8,310 1.17 1.20 1.20 0 0 0
25/07/2008
1.17
 131,290 1.14 1.17 1.14 29,020 35,650 0
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

Chính sách bảo mật | Điều khoản sử dụng |