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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |