CTCP Container Việt Nam (vsc)

17.25
0.05
(0.29%)
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
(2024-08-21) 		-0.61 -3.42% 49,362,300 -1,798,946 -32.7
16.65
17.86
17.25
2 tháng
(2024-07-22) 		-1.45 -7.74% 118,830,200 -367,752 -6.1
16.65
18.70
17.25
3 tháng
(2024-06-24) 		-2.33 -11.91% 220,585,400 -799,873 -16.2
16.65
20.79
17.25
6 tháng
(2024-03-25) 		-3.08 -15.13% 588,408,500 296,195 4.7
16.65
22.05
17.25
12 tháng
(2023-09-26) 		0.33 1.92% 874,289,000 507,805 2.2
14.79
22.05
17.25
24 tháng
(2022-10-03) 		-2.37 -12.07% 1,040,396,100 -2,134,379 -81.8
14.79
22.14
17.25
36 tháng
(2021-10-06) 		0.30 1.75% 1,217,406,800 -4,747,652 -183.8
14.79
27.76
17.25
60 tháng
(2019-10-17) 		10.43 152.91% 1,291,687,560 -15,681,477 -630.5
5.14
27.76
17.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
7.37
 349,820 6.95 7.42 6.89 140,020 160,690 -0.7
26/04/2018
6.95
 190,670 7.22 7.38 6.91 30,000 70,580 -1.4
24/04/2018
7.22
 144,240 7.31 7.32 7.18 2,500 81,800 -2.7
23/04/2018
7.31
 192,650 7.55 7.67 7.31 1,420 81,870 -2.8
20/04/2018
7.55
 97,070 7.63 7.84 7.52 10 70,090 -2.5
19/04/2018
7.63
 83,830 7.89 7.89 7.63 0 28,770 -1.0
18/04/2018
7.89
 49,940 7.92 8.05 7.82 500 0 0.0
17/04/2018
7.92
 60,640 7.83 7.94 7.82 23,520 9,180 0.5
16/04/2018
7.83
 87,210 7.98 7.98 7.81 0 0 0
13/04/2018
7.98
 75,560 8.18 8.18 7.94 310 0 0.0
12/04/2018
8.18
 80,090 8.05 8.21 7.92 21,110 100 0.8
11/04/2018
8.05
 61,870 8.26 8.41 8.05 30 0 0.0
10/04/2018
8.26
 147,540 8.33 8.33 8.12 23,190 0 0.9
09/04/2018
8.33
 105,610 8.39 8.43 8.26 18,490 7,100 0.4
06/04/2018
8.39
 154,160 8.26 8.41 8.27 25,910 60,000 -1.3
05/04/2018
8.26
 98,280 8.11 8.41 8.11 0 16,430 -0.6
04/04/2018
8.11
 105,100 8.09 8.23 8.01 500 0 0.0
03/04/2018
8.09
 164,440 8.29 8.43 8.09 3,000 3,390 -0.0
02/04/2018
8.29
 95,890 8.56 8.66 8.26 7,800 22,920 -0.6
30/03/2018
8.56
 127,250 8.17 8.62 8.14 15,500 0 0.6
29/03/2018
8.17
 210,860 8.26 8.28 8.14 0 86,680 -3.4
28/03/2018
8.26
 144,320 8.47 8.47 8.26 0 31,920 -1.3
27/03/2018
8.47
 153,830 8.41 8.60 8.39 13,650 73,000 -2.4
26/03/2018
8.41
 256,220 8.37 8.64 8.37 500 166,790 -6.7
23/03/2018
8.37
 429,760 8.52 8.52 8.22 33,110 3,850 1.2
22/03/2018
8.52
 137,080 8.50 8.66 8.50 22,550 76,170 -2.2
21/03/2018
8.50
 288,100 8.79 8.79 8.50 2,000 68,310 -2.7
20/03/2018
8.79
 167,530 8.98 9.03 8.47 12,200 5,680 0.3
19/03/2018
8.98
 137,220 9.01 9.15 8.91 25,000 600 1.0
16/03/2018
9.01
 183,830 9.17 9.17 9.00 25,000 100 1.1
15/03/2018
9.17
 250,130 9.39 9.39 9.09 106,110 30,200 3.3
14/03/2018
9.39
 293,900 9.62 9.68 9.39 157,260 1,200 7.0
13/03/2018
9.62
 493,090 9.53 9.70 9.43 300,000 3,570 13.4
12/03/2018
9.53
 841,840 9.34 9.62 9.15 807,026 145,756 29.5
09/03/2018
9.34
 976,860 9.28 9.45 9.28 619,300 13,710 26.7
08/03/2018
9.28
 344,780 9.05 9.32 8.92 256,440 9,590 10.7
07/03/2018
9.05
 385,430 8.86 9.09 8.69 120,000 209,300 -3.8
06/03/2018
8.86
 269,940 8.90 8.90 8.66 25,400 59,700 -1.4
05/03/2018
8.90
 450,710 8.75 9.15 8.69 126,300 21,300 4.5
02/03/2018
8.75
 513,690 8.30 8.79 8.16 11,810 564,810 -21.6
01/03/2018
8.30
 807,730 7.90 8.35 7.84 7,800 110,880 -4.0
28/02/2018
7.90
 175,060 7.63 7.94 7.63 1,230 0 0.0
27/02/2018
7.63
 389,650 8.01 8.05 7.58 18,000 254,510 -8.7
26/02/2018
8.01
 371,370 7.92 8.18 7.94 7,960 129,240 -4.6
23/02/2018
7.92
 226,130 7.88 8.00 7.88 400 104,060 -3.9
22/02/2018
7.88
 147,040 8.03 8.03 7.84 6,120 70 0.2
21/02/2018
8.03
 138,870 7.71 8.03 7.84 2,030 0 0.1
13/02/2018
7.71
 158,040 7.52 7.83 7.63 32,310 61,710 -1.1
12/02/2018
7.52
 404,430 7.44 7.58 7.39 124,980 261,900 -4.8
09/02/2018
7.44
 396,080 7.88 7.88 7.42 54,950 242,230 -6.6
08/02/2018
7.88
 173,610 7.37 7.88 7.37 43,620 500 1.6
07/02/2018
7.37
 252,090 7.35 7.75 7.31 51,480 203,310 -5.4
06/02/2018
7.35
 525,750 7.84 7.84 7.30 18,890 193,110 -6.0
05/02/2018
7.84
 339,840 8.26 8.26 7.84 18,310 134,500 -4.4
02/02/2018
8.26
 220,270 8.47 8.47 8.26 10 106,680 -4.2
01/02/2018
8.47
 230,450 8.56 8.73 8.26 0 59,450 -2.4
31/01/2018
8.56
 151,750 8.65 8.78 8.54 10 63,980 -2.6
30/01/2018
8.65
 243,380 8.79 8.79 8.58 43,300 122,790 -3.2
29/01/2018
8.79
 165,200 8.86 9.09 8.79 11,720 100,170 -3.7
26/01/2018
8.86
 140,530 8.61 9.00 8.54 11,400 28,000 -0.7
25/01/2018
8.61
 393,120 8.90 8.90 8.58 25,100 261,450 -9.7
22/01/2018
8.90
 159,710 8.92 9.09 8.87 0 78,390 -3.3
19/01/2018
8.92
 130,760 9.00 9.11 8.90 26,000 81,840 -2.4
18/01/2018
9.00
 285,810 9.11 9.22 8.83 24,270 155,750 -5.5
17/01/2018
9.11
 149,890 9.39 9.41 9.11 60,450 64,030 -0.2
16/01/2018
9.39
 273,860 9.53 9.62 9.36 112,300 102,580 0.4
15/01/2018
9.53
 86,110 9.45 9.60 9.41 1,220 0 0.1
12/01/2018
9.45
 182,680 9.67 9.68 9.45 7,800 14,840 -0.3
11/01/2018
9.67
 470,580 9.27 9.75 9.23 165,000 55,050 4.9
10/01/2018
9.27
 168,260 9.39 9.39 9.27 9,640 16,300 -0.3
09/01/2018
9.39
 341,820 9.11 9.51 9.13 66,590 50,000 0.7
08/01/2018
9.11
 394,170 8.97 9.15 8.86 90,480 300 3.8
05/01/2018
8.97
 211,690 9.05 9.08 8.90 27,590 30,000 -0.1
04/01/2018
9.05
 183,560 8.89 9.06 8.90 27,000 10,040 0.7
03/01/2018
8.89
 149,980 8.82 9.03 8.83 2,350 0 0.1
02/01/2018
8.82
 206,190 9.11 9.11 8.82 1,000 41,770 -1.7
29/12/2017
9.11
 215,710 8.81 9.32 8.79 45,220 62,510 -0.7
28/12/2017
8.81
 151,210 8.90 8.90 8.66 40,490 0 1.7
27/12/2017
8.90
 239,310 9.03 9.03 8.58 0 3,700 -0.2
26/12/2017
9.03
 241,480 9.34 9.34 9.00 260 50,600 -2.2
25/12/2017
9.34
 167,650 9.45 9.53 9.29 31,000 0 1.4
22/12/2017
9.45
 157,990 9.44 9.47 9.41 92,500 0 4.1
21/12/2017: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
21/12/2017
9.44
 268,770 9.69 9.75 9.43 450 95,640 -4.3
20/12/2017
9.69
 516,040 9.63 9.76 9.63 130,160 284,620 -7.9
19/12/2017
9.63
 341,770 9.73 9.76 9.59 95,300 182,550 -4.5
18/12/2017
9.73
 327,540 9.63 9.78 9.69 5,000 136,230 -6.8
15/12/2017
9.63
 271,460 9.48 9.69 9.59 110 131,730 -6.7
14/12/2017
9.48
 203,270 9.44 9.52 9.46 4,570 158,700 -7.8
13/12/2017
9.44
 243,110 9.44 9.59 9.40 50,900 104,200 -2.7
12/12/2017
9.44
 358,660 9.69 9.88 9.40 60,100 210,040 -7.5
11/12/2017
9.69
 354,340 9.71 9.99 9.69 2,000 115,000 -5.9
08/12/2017
9.71
 164,890 9.82 9.91 9.71 2,410 56,480 -2.8
07/12/2017
9.82
 75,150 9.82 9.99 9.76 2,000 0 0.1
06/12/2017
9.82
 289,520 10.05 10.05 9.82 94,540 95,150 -0.0
05/12/2017
10.05
 230,680 10.08 10.10 9.91 73,180 0 3.9
04/12/2017
10.08
 161,130 9.86 10.10 9.86 63,480 3,100 3.2
01/12/2017
9.86
 369,510 9.65 9.90 9.50 111,000 4,500 5.5
30/11/2017
9.65
 255,950 9.63 9.73 9.63 100 122,200 -6.3
29/11/2017
9.63
 170,300 9.63 9.65 9.56 48,990 38,140 0.5
28/11/2017
9.63
 503,860 9.56 9.78 9.59 30,480 186,000 -8.0

Chính sách bảo mật | Điều khoản sử dụng |