CTCP Container Việt Nam (vsc)

20.10
0.10
(0.50%)
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
(2025-12-29) 		-0.30 -1.48% 187,344,400 -300,300 -11.8
19.60
23.30
20.10
2 tháng
(2025-12-01) 		-2.10 -9.50% 331,258,800 -3,143,500 -77.3
19.60
23.30
20.10
3 tháng
(2025-10-30) 		-4.55 -18.53% 563,393,100 -1,382,000 -46.6
19.60
24.55
20.10
6 tháng
(2025-08-01) 		-5.75 -22.33% 1,390,530,700 -10,386,724 -313.4
19.60
36.20
20.10
12 tháng
(2025-02-03) 		3.42 20.65% 2,448,101,800 -3,495,853 -173.9
13.14
36.20
20.10
24 tháng
(2024-02-15) 		0.81 4.23% 3,415,879,600 -3,460,589 -177.4
13.14
36.20
20.10
36 tháng
(2023-02-13) 		4.03 25.21% 3,717,770,000 -4,370,803 -211.3
13.14
36.20
20.10
60 tháng
(2021-02-23) 		3.90 24.22% 3,931,733,500 -11,088,154 -486.0
12.66
36.20
20.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |