CTCP Container Việt Nam (vsc)

13.60
0.70
(5.43%)
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
(2026-09-04) 		-1.20 -8.63% 166,667,800 -1,363,588 0
12.70
13.90
13.60
2 tháng
(2026-08-05) 		-1.90 -13.01% 377,544,400 -1,363,588 0
12.70
15.35
13.60
3 tháng
(2026-07-06) 		-4.85 -27.64% 557,931,300 -1,363,588 0
12.70
17.55
13.60
6 tháng
(2026-04-07) 		-11.90 -48.37% 837,837,100 -1,363,588 0
12.70
25.40
13.60
12 tháng
(2025-10-09) 		-14.15 -52.70% 1,965,881,000 -1,363,588 0
12.70
28.25
13.60
24 tháng
(2024-10-14) 		-3.78 -22.95% 3,911,047,100 -1,363,588 0
12.70
36.20
13.60
36 tháng
(2023-10-20) 		-2.97 -18.98% 4,796,012,100 -1,363,588 0
12.70
36.20
13.60
60 tháng
(2021-11-01) 		-6.67 -34.44% 5,145,872,000 -1,363,588 0
12.70
36.20
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2016
9.63
 42,590 9.55 9.81 9.55 0 0 0
03/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
03/06/2016
9.55
 51,330 9.37 9.55 9.37 0 0 0
02/06/2016
9.32
 73,510 9.39 9.47 9.32 0 0 0
01/06/2016
9.39
 45,260 9.47 9.47 9.32 0 0 0
31/05/2016
9.47
 60,880 9.39 9.47 9.32 0 0 0
30/05/2016
9.32
 89,260 9.39 9.39 9.32 0 0 0
27/05/2016
9.32
 21,490 9.39 9.39 9.32 0 0 0
26/05/2016
9.32
 47,740 9.32 9.39 9.24 0 0 0
25/05/2016
9.32
 60,920 9.47 9.55 9.32 0 0 0
24/05/2016
9.47
 67,320 9.39 9.47 9.32 0 0 0
23/05/2016
9.39
 36,050 9.47 9.55 9.32 0 0 0
20/05/2016
9.47
 116,990 9.24 9.79 9.24 0 0 0
19/05/2016
9.24
 39,730 9.24 9.24 9.16 0 0 0
18/05/2016
9.24
 46,150 9.24 9.32 9.16 0 0 0
17/05/2016
9.16
 45,880 9.16 9.24 9.08 0 0 0
16/05/2016
9.16
 56,200 9.39 9.39 9.16 0 0 0
13/05/2016
9.32
 89,540 9.55 9.55 9.24 0 0 0
12/05/2016
9.39
 177,870 8.85 9.39 8.85 0 0 0
11/05/2016
8.85
 72,780 8.77 8.92 8.77 0 0 0
10/05/2016
8.69
 62,610 8.77 8.77 8.61 0 0 0
09/05/2016
8.69
 36,640 8.85 8.85 8.69 0 0 0
06/05/2016
8.85
 46,860 8.85 8.92 8.77 0 0 0
05/05/2016
8.85
 74,510 9.00 9.00 8.85 0 0 0
04/05/2016
9.00
 63,870 8.85 9.00 8.85 0 0 0
29/04/2016
8.85
 90,020 8.77 8.92 8.77 0 0 0
28/04/2016
8.77
 186,660 8.92 8.92 8.69 0 0 0
27/04/2016
9.00
 50,920 9.24 9.24 8.92 0 0 0
26/04/2016
9.24
 36,720 9.16 9.24 9.08 0 0 0
25/04/2016
9.16
 75,940 9.08 9.24 9.08 0 0 0
22/04/2016
9.00
 67,380 9.00 9.00 8.92 0 0 0
21/04/2016
9.00
 26,330 8.92 9.08 8.92 0 0 0
20/04/2016
9.00
 156,340 9.08 9.08 8.92 0 0 0
19/04/2016
9.16
 76,510 9.24 9.32 9.16 0 0 0
15/04/2016
9.32
 118,530 9.39 9.39 9.24 0 0 0
14/04/2016
9.32
 115,610 9.24 9.39 9.24 0 0 0
13/04/2016
9.24
 49,030 9.24 9.39 9.24 0 0 0
12/04/2016
9.39
 101,510 9.47 9.47 9.32 0 0 0
11/04/2016
9.47
 49,990 9.47 9.63 9.47 0 0 0
08/04/2016
9.39
 181,160 9.32 9.63 9.32 0 0 0
07/04/2016
9.32
 108,380 9.08 9.32 9.08 0 0 0
06/04/2016
9.08
 60,060 9.16 9.16 9.00 0 0 0
05/04/2016
9.16
 76,060 9.08 9.16 9.00 0 0 0
04/04/2016
9.08
 104,370 8.92 9.24 8.92 0 0 0
01/04/2016
8.92
 344,700 9.32 9.39 8.85 0 0 0
31/03/2016
9.39
 193,130 9.71 9.71 9.32 0 0 0
30/03/2016
9.71
 183,550 9.39 9.71 9.39 0 0 0
29/03/2016
9.47
 338,220 9.79 10.02 9.39 0 0 0
28/03/2016
9.94
 332,610 10.33 10.41 9.79 0 0 0
25/03/2016
10.49
 187,870 10.72 10.80 10.33 0 0 0
24/03/2016
10.72
 98,820 10.72 10.96 10.65 0 0 0
23/03/2016
10.72
 39,930 10.65 10.80 10.57 0 0 0
22/03/2016
10.65
 152,010 10.80 10.80 10.57 0 0 0
21/03/2016
10.80
 24,130 10.88 10.88 10.80 0 0 0
18/03/2016
10.88
 47,330 10.88 10.88 10.80 0 0 0
17/03/2016
10.88
 66,160 10.88 10.96 10.88 0 0 0
16/03/2016
10.88
 42,150 10.88 10.96 10.80 0 0 0
15/03/2016
10.96
 74,190 10.96 11.04 10.80 0 0 0
14/03/2016
11.04
 109,710 11.12 11.12 10.96 0 0 0
11/03/2016
11.12
 176,750 11.12 11.19 11.04 0 0 0
10/03/2016
11.12
 135,760 11.27 11.27 11.04 0 0 0
09/03/2016
11.19
 526,860 10.72 11.43 10.57 0 0 0
08/03/2016
10.72
 110,700 10.65 10.72 10.65 0 0 0
07/03/2016
10.72
 155,850 10.72 10.88 10.65 0 0 0
04/03/2016
10.80
 147,200 10.96 10.96 10.72 0 0 0
03/03/2016
10.96
 70,300 10.96 11.12 10.88 0 0 0
02/03/2016
11.12
 180,250 11.04 11.12 10.96 0 0 0
01/03/2016
10.96
 141,560 10.65 11.12 10.57 0 0 0
29/02/2016
10.65
 80,460 10.65 10.65 10.57 0 0 0
26/02/2016
10.65
 123,850 10.65 10.72 10.49 0 0 0
25/02/2016
10.65
 79,480 10.88 10.88 10.57 0 0 0
24/02/2016
10.80
 28,130 10.88 10.96 10.80 0 0 0
23/02/2016
10.96
 69,740 10.80 11.04 10.80 0 0 0
22/02/2016
10.80
 109,910 10.72 10.88 10.72 0 0 0
19/02/2016
10.72
 75,340 10.80 10.88 10.72 0 0 0
18/02/2016
10.80
 75,560 10.80 10.88 10.72 0 0 0
17/02/2016
10.80
 137,370 10.80 10.88 10.72 0 0 0
16/02/2016
10.72
 147,560 10.65 10.80 10.57 0 0 0
15/02/2016
10.57
 113,770 10.65 10.65 10.41 0 0 0
05/02/2016
10.65
 76,630 10.72 10.72 10.49 0 0 0
04/02/2016
10.65
 202,610 10.33 10.72 10.25 0 0 0
03/02/2016
10.18
 121,570 10.25 10.49 10.10 0 0 0
02/02/2016
10.33
 251,650 10.49 10.80 10.18 0 0 0
01/02/2016
10.72
 702,150 11.35 11.35 10.72 0 0 0
29/01/2016
11.51
 107,040 11.35 11.51 11.27 0 0 0
28/01/2016
11.27
 80,780 11.43 11.51 11.27 0 0 0
27/01/2016
11.43
 98,090 11.51 11.59 11.43 0 0 0
26/01/2016
11.35
 82,580 11.43 11.59 11.27 0 0 0
25/01/2016
11.59
 95,150 11.35 11.66 11.27 0 0 0
22/01/2016
11.12
 108,020 11.27 11.27 11.04 0 0 0
21/01/2016
11.12
 184,260 11.12 11.27 11.04 0 0 0
20/01/2016
11.12
 86,390 11.27 11.43 11.12 0 0 0
19/01/2016
11.27
 104,580 11.04 11.35 11.04 0 0 0
18/01/2016
11.04
 471,690 11.43 11.43 10.80 0 0 0
15/01/2016
11.59
 109,440 11.74 11.82 11.59 0 0 0
14/01/2016
11.74
 82,780 11.74 11.90 11.59 0 0 0
13/01/2016
11.90
 153,130 11.74 12.13 11.74 0 0 0
12/01/2016
11.74
 79,020 11.51 11.74 11.51 0 0 0
11/01/2016
11.59
 217,450 11.90 11.98 11.59 0 0 0
08/01/2016
11.90
 203,120 11.82 11.98 11.66 0 0 0
07/01/2016
11.82
 319,550 12.06 12.06 11.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc