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)
28/10/2022
18.78
 181,200 18.48 18.83 18.43 0 41,070 -1.4
27/10/2022
18.48
 64,700 18.80 18.80 18.21 5,000 10,500 -0.2
26/10/2022
18.80
 386,000 18.59 18.80 18.05 3,000 100 0.1
25/10/2022
18.59
 190,300 18.78 18.78 17.78 2,700 11,800 -0.3
24/10/2022
18.78
 379,100 18.34 18.78 17.54 5,600 2,000 0.1
21/10/2022
18.34
 400,000 18.88 18.88 18.32 0 900 -0.0
20/10/2022
18.88
 125,400 18.72 18.94 18.61 41,800 600 1.4
19/10/2022
18.72
 120,800 19.04 19.04 18.72 3,200 5,200 -0.1
18/10/2022
19.04
 118,400 19.04 19.07 18.94 4,000 4,800 -0.0
17/10/2022
19.04
 141,400 19.04 19.23 18.64 44,600 16,800 1.0
14/10/2022
19.04
 297,600 18.86 19.04 18.86 5,100 50,000 -1.6
13/10/2022
18.86
 108,000 19.02 19.02 18.67 2,400 4,000 -0.1
12/10/2022
19.02
 220,400 18.37 19.02 18.37 9,100 7,000 0.1
11/10/2022
18.37
 248,600 19.10 19.10 18.37 1,300 4,000 -0.1
10/10/2022
19.10
 253,000 19.02 19.10 18.45 10,500 19,200 -0.3
07/10/2022
19.02
 585,100 19.07 19.07 18.05 14,000 3,000 0.4
06/10/2022
19.07
 409,000 19.07 19.07 18.69 2,400 3,400 -0.0
05/10/2022
19.07
 536,000 19.04 19.07 18.61 0 33,000 -1.2
04/10/2022
19.04
 551,000 18.48 19.04 18.10 26,800 22,000 0.2
03/10/2022
18.48
 429,400 19.04 19.04 18.45 29,700 4,700 0.9
30/09/2022
19.04
 1,252,700 18.07 19.04 17.48 4,900 3,500 0.0
29/09/2022
18.07
 335,600 18.88 18.88 18.07 2,300 2,688 -0.0
28/09/2022: Cổ tức tiền mặt tỉ lệ: 10%
28/09/2022
18.88
 843,800 18.91 18.91 18.05 6,800 0 0.2
27/09/2022
18.91
 1,243,700 18.46 18.91 17.55 13,200 41,132 -1.0
26/09/2022
18.46
 600,000 19.33 19.33 18.36 5,200 500 0.2
23/09/2022
19.33
 2,159,300 18.62 19.38 18.52 300 400 -0.0
22/09/2022
18.62
 279,000 18.86 18.86 18.36 14,300 300 0.5
21/09/2022
18.86
 383,000 18.94 18.94 18.39 1,000 200 0.0
20/09/2022
18.94
 1,169,400 18.07 18.94 17.55 80,040 6,110 2.7
19/09/2022
18.07
 449,700 18.78 18.78 18.07 8,600 8,621 -0.0
16/09/2022
18.78
 542,800 18.81 18.83 18.49 300 50,000 -1.8
15/09/2022
18.81
 294,800 18.81 18.86 18.75 39,700 3,080 -0.1
14/09/2022
18.81
 655,900 18.81 18.83 18.39 1,800 4,431 1.3
13/09/2022
18.81
 474,700 18.86 18.86 18.67 40,100 3,838 1.3
12/09/2022
18.86
 265,700 19.01 19.12 18.70 84,400 803 0.0
09/09/2022
19.01
 684,600 18.81 19.01 18.28 3,200 3,100 0.0
08/09/2022
18.81
 601,200 18.99 18.99 18.44 0 0 -0.3
07/09/2022
18.99
 1,115,500 18.99 19.07 18.33 600 8,200 -0.3
06/09/2022
18.99
 742,400 18.94 19.01 18.81 25,900 103,000 -2.8
05/09/2022
18.94
 295,700 19.17 19.41 18.94 400 18,400 -0.7
31/08/2022
19.17
 400,000 19.22 19.28 18.94 0 700 -0.0
30/08/2022
19.22
 478,800 19.51 19.70 19.22 46,800 3,500 1.6
29/08/2022
19.51
 1,201,700 19.12 19.51 18.39 14,400 51,600 -1.4
26/08/2022
19.12
 306,900 19.38 19.59 19.12 3,000 0 0.1
25/08/2022
19.38
 1,102,800 19.09 19.64 18.96 92,900 30,900 2.3
24/08/2022
19.09
 589,500 19.12 19.15 18.91 200 43,600 -1.6
23/08/2022
19.12
 752,800 19.12 19.12 18.78 1,200 60,310 -2.2
22/08/2022
19.12
 670,800 19.15 19.15 18.73 500 30,500 -1.1
19/08/2022
19.15
 550,600 19.17 19.22 18.67 2,800 134,000 -4.8
18/08/2022
19.17
 1,838,300 19.17 19.17 18.18 15,600 484,500 -17.2
17/08/2022
19.17
 1,029,100 19.75 19.88 19.04 700 700 0
16/08/2022
19.75
 344,700 19.75 20.06 19.67 800 10,600 -0.4
15/08/2022
19.75
 306,200 19.72 19.88 19.70 700 3,200 -0.1
12/08/2022
19.72
 312,600 19.83 19.91 19.62 4,600 20,400 -0.6
11/08/2022
19.83
 375,600 19.98 20.17 19.64 3,800 1,300 0.1
10/08/2022
19.98
 296,200 20.17 20.17 19.96 3,100 1,300 0.1
09/08/2022
20.17
 357,700 20.14 20.43 20.14 8,200 7,400 0.0
08/08/2022
20.14
 506,200 19.80 20.27 19.72 8,900 12,700 -0.1
05/08/2022
19.80
 292,800 20.04 20.06 19.77 0 1,400 -0.1
04/08/2022
20.04
 212,700 20.17 20.38 20.04 1,300 5,600 -0.2
03/08/2022
20.17
 756,900 19.64 20.22 19.36 12,300 42,400 -1.2
02/08/2022
19.64
 278,000 19.80 19.88 19.54 3,500 0 0.1
01/08/2022
19.80
 360,400 19.62 19.85 19.30 12,400 12,100 0.0
29/07/2022
19.62
 307,900 19.51 19.88 19.51 5,500 62,200 -2.1
28/07/2022
19.51
 267,400 19.12 19.70 19.38 21,600 1,600 0.7
27/07/2022
19.12
 284,900 19.28 19.28 18.81 700 87,300 -3.2
26/07/2022
19.28
 155,300 19.49 19.54 19.25 0 4,600 -0.2
25/07/2022
19.49
 257,000 19.70 19.70 19.17 100 5,000 -0.2
22/07/2022
19.70
 275,000 20.06 20.43 19.70 28,000 25,000 -0.6
21/07/2022
20.06
 115,300 20.48 20.48 19.93 0 7,800 -0.3
20/07/2022
20.48
 342,700 19.75 20.69 19.77 50,000 1,900 1.9
19/07/2022
19.75
 141,400 19.49 19.75 19.38 6,400 0 0.2
18/07/2022
19.49
 194,700 19.49 19.64 19.28 400 4,700 -0.2
15/07/2022
19.49
 288,900 19.64 19.96 19.28 0 14,300 -0.5
14/07/2022
19.64
 210,900 20.06 20.06 19.51 2,200 0 0.1
13/07/2022
20.06
 219,600 19.91 20.17 19.12 5,100 8,300 -0.1
12/07/2022
19.91
 210,700 19.07 19.91 18.86 11,700 4,400 0.3
11/07/2022
19.07
 405,100 19.12 19.12 18.60 4,400 19,200 -0.5
08/07/2022
19.12
 144,400 18.65 19.28 18.88 18,000 24,500 -0.5
07/07/2022
18.65
 328,600 19.01 19.33 18.41 9,700 10,500 -0.0
06/07/2022
19.01
 408,700 20.43 20.43 19.01 2,300 18,800 -0.6
05/07/2022
20.43
 495,100 21.48 21.48 20.17 75,500 63,400 0.5
04/07/2022
21.48
 183,400 21.74 21.97 21.21 900 38,500 -1.6
01/07/2022
21.74
 397,800 21.82 21.82 20.61 2,600 46,700 -1.8
30/06/2022
21.82
 238,700 22.11 22.60 21.82 0 23,800 -1.0
29/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
29/06/2022
22.11
 322,600 20.95 22.31 21.21 2,300 66,600 -2.6
28/06/2022
20.95
 821,300 21.38 21.62 20.88 9,800 16,700 -0.3
27/06/2022
21.38
 302,500 21.10 21.81 21.19 37,800 16,500 1.0
24/06/2022
21.10
 254,800 21.57 22.05 21.10 27,400 56,900 -1.3
23/06/2022
21.57
 414,900 20.21 21.57 20.19 28,000 25,000 0.1
22/06/2022
20.21
 1,142,700 21.71 22.33 20.21 11,000 52,000 -1.7
21/06/2022
21.71
 709,200 22.62 23.31 21.50 41,900 29,600 0.6
20/06/2022
22.62
 735,900 23.91 24.29 22.62 15,400 69,800 -2.7
17/06/2022
23.91
 692,400 23.19 24.05 22.19 17,300 18,200 -0.0
16/06/2022
23.19
 800,500 21.81 23.33 22.14 77,300 84,100 -0.3
15/06/2022
21.81
 1,049,600 22.71 22.86 21.17 62,100 30,800 1.4
14/06/2022
22.71
 937,800 22.64 23.00 21.48 61,400 7,300 2.6
13/06/2022
22.64
 816,000 24.33 24.33 22.64 34,300 11,600 1.1
10/06/2022
24.33
 1,075,600 26.14 26.14 24.33 21,200 13,500 0.4
09/06/2022
26.14
 1,658,400 25.00 26.19 24.38 33,200 48,000 -0.8

Chính sách bảo mật | Điều khoản sử dụng |