CTCP Container Việt Nam (vsc)

22.60
-0.50
(-2.16%)
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
(2025-11-05) 		1.50 6.94% 221,932,000 -3,495,200 -83.0
20.15
23.15
22.60
2 tháng
(2025-10-06) 		-5.90 -20.34% 468,639,100 1,617,300 20.5
20.15
29
22.60
3 tháng
(2025-09-08) 		-5.75 -19.93% 666,596,200 -848,800 -58.2
20.15
32.15
22.60
6 tháng
(2025-06-09) 		6.61 40.06% 1,741,466,100 -2,621,982 -153.1
15.60
36.20
22.60
12 tháng
(2024-12-10) 		7.98 52.80% 2,254,170,900 -1,127,848 -114.8
13.14
36.20
22.60
24 tháng
(2023-12-18) 		6.06 35.58% 3,217,751,200 -862,989 -116.0
13.14
36.20
22.60
36 tháng
(2022-12-21) 		6.72 41.04% 3,432,242,100 -2,501,702 -166.2
13.14
36.20
22.60
60 tháng
(2020-12-31) 		8.44 57.53% 3,645,108,630 -9,922,574 -511.0
12.66
36.20
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
21.38
 846,300 21.33 21.62 20.95 113,900 17,100 4.4
01/12/2021
21.33
 425,800 21.31 21.33 20.91 300 15,700 -0.7
30/11/2021
21.31
 952,300 21.38 21.52 21.24 22,900 90,100 -3.0
29/11/2021
21.38
 561,600 21.57 21.57 20.57 169,800 82,100 4.1
26/11/2021
21.57
 455,900 21.76 21.83 21.36 100 98,800 -4.5
25/11/2021
21.76
 931,800 21.19 22.00 21.24 96,400 12,700 3.8
24/11/2021
21.19
 602,700 21.05 21.38 20.86 7,100 25,100 -0.8
23/11/2021
21.05
 439,700 21.24 21.24 20.45 3,300 10,600 -0.3
22/11/2021
21.24
 649,600 20.95 21.24 20.29 262,400 43,600 9.6
19/11/2021
20.95
 833,100 21.48 21.48 20.86 2,000 43,800 -1.9
18/11/2021
21.48
 1,091,100 20.86 21.57 20.62 449,100 33,200 18.5
17/11/2021
20.86
 698,200 20.95 20.95 20.57 6,300 16,200 -0.4
16/11/2021
20.95
 879,800 21.14 22.12 20.29 10,400 9,400 0.0
15/11/2021
21.14
 643,200 21.33 21.33 20.95 84,100 500 3.7
12/11/2021
21.33
 810,600 21.91 21.91 21.14 9,000 10,100 -0.0
11/11/2021
21.91
 596,200 21.55 22.14 21.24 207,100 53,600 7.1
10/11/2021
21.55
 867,600 22.05 22.05 21.45 19,400 183,600 -7.4
09/11/2021
22.05
 1,438,200 21.00 22.26 21.19 163,700 99,900 2.9
08/11/2021: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
08/11/2021
21.00
 238,500 19.64 21.00 21.00 200 56,500 -2.5
05/11/2021
19.64
 1,121,500 19.24 19.91 19.21 7,400 3,700 0.3
04/11/2021
19.24
 575,400 19.51 19.51 19.10 18,800 1,800 1.2
03/11/2021
19.51
 708,600 19.37 19.83 19.26 35,600 24,100 0.8
02/11/2021
19.37
 642,200 19.37 19.48 19.26 42,400 48,100 -0.4
01/11/2021
19.37
 1,001,000 19.10 19.51 19.13 85,400 18,500 4.8
29/10/2021
19.10
 665,100 19.26 19.26 19.02 18,600 15,800 0.2
28/10/2021
19.26
 450,000 19.26 19.32 19.02 36,800 9,200 1.9
27/10/2021
19.26
 762,400 19.24 19.64 19.02 83,800 4,000 5.7
26/10/2021
19.24
 1,122,300 18.29 19.35 17.91 52,700 13,100 2.7
25/10/2021
18.29
 610,800 10.69 18.56 18.23 49,400 0 3.4
22/10/2021
18.67
 481,700 18.51 18.83 18.45 43,500 3,800 2.7
21/10/2021
18.51
 558,100 18.34 18.97 18.40 78,400 6,800 5.0
20/10/2021: Cổ tức tiền mặt tỉ lệ: 5%
20/10/2021
18.34
 1,247,500 17.20 18.40 17.34 55,200 12,400 2.8
19/10/2021
17.20
 622,000 17.42 17.45 17.20 38,700 28,200 0.7
18/10/2021
17.42
 1,369,700 16.29 17.42 16.80 48,600 33,600 0.9
15/10/2021
16.29
 874,300 16.26 16.51 16.13 23,400 0 1.4
14/10/2021
16.26
 1,507,800 16.40 16.53 16.13 25,300 37,300 -0.7
13/10/2021
16.40
 356,400 16.40 16.67 16.24 17,000 1,300 1.0
12/10/2021
16.40
 475,200 16.64 16.67 16.32 22,000 1,400 1.3
11/10/2021
16.64
 261,900 16.80 17.04 16.64 2,000 8,000 -0.4
08/10/2021
16.80
 250,500 16.45 16.80 16.53 15,500 0 1.0
07/10/2021
16.45
 201,400 15.97 16.64 16.05 22,700 0 1.4
06/10/2021
15.97
 145,200 15.97 15.97 15.78 3,100 5,900 -0.2
05/10/2021
15.97
 75,400 16.00 16.08 15.67 3,200 2,200 0.1
04/10/2021
16.00
 205,500 16.08 16.08 15.70 8,700 2,000 0.4
01/10/2021
16.08
 112,800 16.40 16.75 15.86 77,212 80,412 -0.2
30/09/2021
16.40
 128,700 15.81 16.53 15.89 28,800 2,000 1.6
29/09/2021
15.81
 197,700 16.32 16.34 15.70 5,200 1,200 0.2
28/09/2021
16.32
 157,600 16.56 16.56 16.13 6,200 0 0.4
27/09/2021
16.56
 162,400 17.15 17.20 16.56 5,600 11,400 -0.4
24/09/2021
17.15
 98,900 17.10 17.34 16.88 900 4,300 -0.2
23/09/2021
17.10
 314,900 17.69 17.72 17.07 24,000 4,100 1.3
22/09/2021
17.69
 149,200 17.61 17.74 17.07 200 1,600 -0.1
21/09/2021
17.61
 174,300 18.01 18.01 17.18 7,900 14,100 -0.4
20/09/2021
18.01
 132,100 18.28 18.28 17.74 11,500 3,600 0.5
17/09/2021
18.28
 243,600 18.28 18.28 17.88 10,300 0 0.7
16/09/2021
18.28
 140,500 18.28 18.31 17.72 2,900 6,700 -0.3
15/09/2021
18.28
 92,800 18.41 18.41 17.98 1,400 100 0.1
14/09/2021
18.41
 116,000 19.36 19.36 18.28 6,200 100 0.4
13/09/2021
19.36
 360,900 18.33 19.49 18.84 1,500 18,700 -1.2
10/09/2021
18.33
 248,000 17.15 18.33 17.15 3,100 1,200 0.1
09/09/2021
17.15
 36,000 17.31 17.47 16.94 200 1,400 -0.1
08/09/2021
17.31
 75,400 17.63 17.66 16.43 1,000 1,300 -0.0
07/09/2021
17.63
 85,100 18.15 18.17 17.63 1,200 1,100 0.0
06/09/2021
18.15
 67,500 17.98 18.31 18.04 0 0 0
01/09/2021
17.98
 81,900 18.01 18.28 17.74 1,300 100 0.1
31/08/2021
18.01
 89,400 18.15 18.28 18.01 1,600 700 0.1
30/08/2021
18.15
 54,000 17.88 18.31 17.88 2,600 0 0.2
27/08/2021
17.88
 39,900 17.80 18.04 17.58 900 700 0.0
26/08/2021
17.80
 70,400 17.45 18.55 17.47 8,200 800 0.5
25/08/2021
17.45
 32,000 16.91 17.58 16.67 11,700 0 0.7
24/08/2021
16.91
 116,400 17.37 17.37 16.56 14,100 9,000 0.3
23/08/2021
17.37
 79,400 17.61 17.61 17.34 9,800 0 0.6
20/08/2021
17.61
 74,900 17.47 17.90 17.47 800 1,000 -0.0
19/08/2021
17.47
 172,000 17.53 18.01 16.69 12,000 1,000 0.7
18/08/2021
17.53
 362,400 18.82 18.82 17.50 5,600 500 0.4
17/08/2021
18.82
 119,200 19.36 19.41 18.82 1,200 14,800 -1.0
16/08/2021
19.36
 189,200 19.22 19.49 18.76 1,100 11,100 -0.7
13/08/2021
19.22
 100,300 19.46 19.46 18.71 700 1,800 -0.1
12/08/2021
19.46
 258,900 19.41 19.62 18.07 11,200 13,300 -0.1
11/08/2021
19.41
 310,900 18.55 19.62 18.68 1,700 1,600 0.0
10/08/2021
18.55
 144,800 18.28 18.68 18.28 700 2,400 -0.1
09/08/2021
18.28
 111,300 17.82 18.28 17.53 5,300 100 0.3
06/08/2021
17.82
 120,100 18.07 18.15 17.50 3,500 0 0.2
05/08/2021
18.07
 99,100 18.28 18.28 18.01 5,200 200 0.3
04/08/2021
18.28
 66,200 18.55 18.55 18.15 700 1,000 -0.0
03/08/2021
18.55
 93,500 18.36 18.68 18.01 500 800 -0.0
02/08/2021
18.36
 105,700 18.12 18.41 18.01 1,400 22,200 -1.4
30/07/2021
18.12
 146,400 17.42 18.15 17.55 3,200 30,800 -1.8
29/07/2021
17.42
 35,700 17.34 17.42 17.20 0 11,400 -0.7
28/07/2021
17.34
 21,200 17.31 17.47 17.20 500 3,500 -0.2
27/07/2021
17.31
 49,300 17.47 17.61 17.26 1,000 300 0.0
26/07/2021
17.47
 84,000 17.26 17.72 16.94 100 2,700 -0.2
23/07/2021
17.26
 29,900 17.61 17.63 17.15 100 1,300 -0.1
22/07/2021
17.61
 92,700 17.20 17.88 17.20 800 7,700 -0.5
21/07/2021
17.20
 43,500 17.18 17.20 16.94 800 15,800 -0.9
20/07/2021
17.18
 19,000 17.47 17.47 17.15 0 3,600 -0.2
19/07/2021
17.47
 112,200 17.31 18.25 17.31 2,700 10,200 -0.5
16/07/2021
17.31
 184,600 16.18 17.31 16.16 800 700 0.0
15/07/2021
16.18
 36,700 16.08 16.24 16.10 17,700 400 1.0
14/07/2021
16.08
 59,500 16.29 16.29 15.86 11,000 3,100 0.5

Chính sách bảo mật | Điều khoản sử dụng |