CTCP Container Việt Nam (vsc)

25.30
0.50
(2.02%)
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
(2026-02-11) 		0.70 2.98% 221,518,800 -3,266,000 -82.6
21.85
27.50
24.80
2 tháng
(2026-01-12) 		3.65 17.76% 442,413,700 2,183,500 35.6
20
27.50
24.80
3 tháng
(2025-12-15) 		4.60 23.47% 540,467,600 4,129,700 74.1
19.60
27.50
24.80
6 tháng
(2025-09-15) 		-7.40 -23.42% 1,213,583,200 2,187,300 5.0
19.60
32.15
24.80
12 tháng
(2025-03-18) 		7.48 44.75% 2,646,637,700 785,404 -90.4
13.14
36.20
24.80
24 tháng
(2024-03-25) 		5.06 26.41% 3,591,332,500 126,101 -107.1
13.14
36.20
24.80
36 tháng
(2023-03-29) 		8.52 54.36% 4,012,132,300 -77,924 -122.2
13.14
36.20
24.80
60 tháng
(2021-04-08) 		10.57 77.60% 4,233,127,300 -7,063,554 -400.2
12.66
36.20
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2022
22.71
 3,227,100 21.24 22.71 20.48 22,200 53,800 -1.4
08/03/2022
21.24
 1,340,800 21.71 21.71 21.24 4,300 90,700 -3.9
07/03/2022
21.71
 2,156,100 21.19 21.98 20.81 4,400 321,900 -14.3
04/03/2022
21.19
 3,214,200 21.14 21.91 21.05 3,600 224,100 -9.9
03/03/2022
21.14
 969,200 19.76 21.14 19.81 1,000 15,500 -0.6
02/03/2022
19.76
 208,900 19.98 19.98 19.52 300 1,200 -0.0
01/03/2022
19.98
 166,300 20.14 20.14 19.86 2,300 300 0.1
28/02/2022
20.14
 147,200 20.17 20.17 20.00 4,500 15,500 -0.5
25/02/2022
20.17
 198,100 19.67 20.38 19.79 11,200 0 0.5
24/02/2022
19.67
 301,500 20.45 20.45 19.52 7,100 35,100 -1.2
23/02/2022
20.45
 226,300 20.21 20.62 20.02 5,700 0 0.2
22/02/2022
20.21
 251,800 20.48 20.48 19.81 2,500 0 0.1
21/02/2022
20.48
 162,200 20.48 20.71 20.00 0 39,700 -1.7
18/02/2022
20.48
 575,600 20.33 20.81 19.76 700 255,300 -10.8
17/02/2022
20.33
 705,300 19.38 20.48 19.33 8,500 244,700 -9.9
16/02/2022
19.38
 48,900 19.38 19.57 19.31 0 6,100 -0.2
15/02/2022
19.38
 54,700 19.38 19.45 19.10 0 14,500 -0.6
14/02/2022
19.38
 152,100 19.41 19.76 19.24 700 72,700 -3.0
11/02/2022
19.41
 80,000 19.62 19.62 19.36 5,000 5,500 -0.0
10/02/2022
19.62
 124,500 19.67 20.00 19.10 12,100 34,600 -0.9
09/02/2022
19.67
 76,900 19.76 19.95 19.43 18,100 22,700 -0.2
08/02/2022
19.76
 203,600 18.91 19.76 18.91 47,400 0 1.9
07/02/2022
18.91
 242,600 18.60 19.24 18.10 26,400 153,000 -5.0
28/01/2022
18.60
 47,500 18.57 18.79 18.36 9,000 1,900 0.3
27/01/2022
18.57
 78,800 18.69 18.69 18.33 21,600 8,700 0.5
26/01/2022
18.69
 57,300 18.69 19.29 18.57 5,400 29,100 -0.9
25/01/2022
18.69
 96,800 18.43 18.71 17.95 800 5,200 -0.2
24/01/2022
18.43
 68,800 18.67 18.81 18.19 9,400 5,300 0.2
21/01/2022
18.67
 46,200 18.74 19.00 18.64 3,000 1,000 0.1
20/01/2022
18.74
 80,000 18.00 18.81 17.95 37,300 2,300 1.4
19/01/2022
18.00
 88,400 17.93 18.19 17.93 4,400 0 0.2
18/01/2022
17.93
 223,200 18.86 18.86 17.93 47,200 2,800 1.7
17/01/2022
18.86
 56,000 18.91 19.17 18.86 41,100 7,400 1.3
14/01/2022
18.91
 111,300 19.29 19.29 18.91 700 8,500 -0.3
13/01/2022
19.29
 142,900 19.24 19.76 19.29 36,600 700 1.5
12/01/2022
19.24
 339,400 19.86 19.86 18.83 2,400 61,900 -2.4
11/01/2022
19.86
 234,800 20.33 20.33 19.86 2,700 60,300 -2.4
10/01/2022
20.33
 298,200 20.62 20.76 20.14 82,700 61,600 1.3
07/01/2022
20.62
 539,200 20.33 20.71 19.98 800 65,500 -2.7
06/01/2022
20.33
 172,100 20.48 20.57 20.33 700 4,000 -0.1
05/01/2022
20.48
 288,700 20.71 20.71 20.43 600 65,200 -2.8
04/01/2022
20.71
 217,500 20.71 21.05 20.69 0 12,600 -0.6
31/12/2021
20.71
 141,400 20.81 20.91 20.71 4,700 600 0.2
30/12/2021
20.81
 88,400 20.91 20.95 20.76 4,200 2,900 0.1
29/12/2021
20.91
 108,100 21.14 21.14 20.76 200 0 0.0
28/12/2021
21.14
 187,700 21.14 21.14 20.83 100 900 -0.0
27/12/2021
21.14
 129,300 21.19 21.43 20.81 13,500 13,300 0.0
24/12/2021
21.19
 263,300 20.86 21.38 20.86 1,400 12,200 -0.5
23/12/2021
20.86
 507,100 20.62 21.19 20.02 203,700 37,400 7.3
22/12/2021
20.62
 199,300 20.95 20.98 20.62 1,200 16,000 -0.6
21/12/2021
20.95
 135,000 21.29 21.29 20.95 1,000 17,100 -0.7
20/12/2021
21.29
 470,900 21.29 21.43 20.71 190,600 24,100 7.4
17/12/2021
21.29
 189,600 21.33 21.67 21.05 17,300 100 0.8
16/12/2021
21.33
 371,200 21.26 21.86 20.95 191,500 114,500 3.5
15/12/2021
21.26
 510,800 20.88 21.81 21.05 1,300 49,700 -2.2
14/12/2021
20.88
 174,200 21.05 21.33 20.76 1,200 25,400 -1.1
13/12/2021
21.05
 476,500 20.48 21.33 20.38 215,000 3,500 9.3
10/12/2021
20.48
 240,700 20.60 20.76 20.41 2,000 59,700 -2.5
09/12/2021
20.60
 96,600 20.60 20.81 20.48 3,300 3,100 0.0
08/12/2021
20.60
 141,400 20.62 20.86 20.48 100 12,800 -0.5
07/12/2021
20.62
 225,400 20.26 20.86 20.33 66,000 4,400 2.7
06/12/2021
20.26
 469,500 20.86 20.95 20.26 1,300 34,200 -1.4
03/12/2021
20.86
 440,400 21.38 21.43 20.76 2,200 24,700 -1.0
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

Chính sách bảo mật | Điều khoản sử dụng |