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)
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
13/07/2021
16.29
 120,200 15.62 16.29 15.46 0 2,100 -0.1
12/07/2021
15.62
 75,900 15.94 15.94 14.84 0 4,100 -0.2
09/07/2021
15.94
 24,400 15.89 16.21 15.94 200 3,400 -0.2
08/07/2021
15.89
 180,000 15.91 16.45 15.89 1,300 900 0.0
07/07/2021
15.91
 56,200 15.89 15.94 15.75 2,600 1,000 0.1
06/07/2021
15.89
 87,400 15.86 16.51 15.89 15,800 2,000 0.8
05/07/2021
15.86
 93,100 16.13 16.16 15.86 700 47,700 -2.4
02/07/2021
16.13
 152,800 16.02 16.53 15.75 8,800 10,200 -0.1
01/07/2021
16.02
 27,200 16.13 16.18 15.89 100 2,200 -0.1
30/06/2021
16.13
 37,300 16.32 16.40 16.13 10,000 4,800 0.3
29/06/2021
16.32
 86,800 16.29 16.40 15.94 29,800 3,000 1.6
28/06/2021
16.29
 90,000 16.00 16.32 16.00 13,000 1,500 0.7
25/06/2021
16.00
 69,000 16.13 16.34 16.00 1,700 5,200 -0.2
24/06/2021
16.13
 160,800 15.89 16.18 15.67 2,000 3,700 -0.1
23/06/2021
15.89
 55,200 15.78 16.00 15.56 11,400 1,500 0.6
22/06/2021
15.78
 44,800 15.89 16.05 15.78 0 1,200 -0.1
21/06/2021
15.89
 64,500 15.86 16.13 15.59 0 3,500 -0.2
18/06/2021
15.86
 93,100 15.59 15.86 15.56 52,000 48,800 0.2
17/06/2021
15.59
 95,400 15.59 15.86 15.19 22,100 11,000 0.6
16/06/2021
15.59
 77,400 15.86 16.53 15.46 14,100 6,900 0.4
15/06/2021
15.86
 68,500 16.00 16.00 15.48 15,100 500 0.9
14/06/2021
16.00
 102,000 15.27 16.32 15.56 24,000 7,400 1.0
11/06/2021
15.27
 158,700 14.44 15.32 14.54 27,200 500 1.5
10/06/2021
14.44
 103,700 14.41 14.54 14.38 28,600 500 1.5
09/06/2021
14.41
 32,400 14.38 14.52 14.14 24,300 200 1.3
08/06/2021
14.38
 72,900 14.38 14.60 14.38 60,700 0 3.3
07/06/2021
14.38
 113,900 14.36 14.65 13.36 49,200 1,300 2.6
04/06/2021
14.36
 76,000 14.25 14.52 14.01 58,600 500 3.1
03/06/2021
14.25
 143,700 13.93 14.25 13.71 55,800 9,200 2.4
02/06/2021
13.93
 89,800 13.74 13.93 13.44 23,700 42,300 -0.9
01/06/2021
13.74
 43,200 13.90 14.06 13.44 28,600 5,800 1.2
31/05/2021
13.90
 83,200 13.63 13.90 13.28 28,300 18,200 0.5
28/05/2021
13.63
 30,700 13.87 14.11 13.63 0 1,700 -0.1
27/05/2021
13.87
 71,100 13.84 14.11 13.87 38,200 15,300 1.2
26/05/2021
13.84
 107,100 14.14 14.14 13.71 0 24,200 -1.2
25/05/2021
14.14
 81,800 13.90 14.14 13.71 42,700 6,200 1.9
24/05/2021
13.90
 55,200 14.09 14.33 13.84 100 2,800 -0.1
21/05/2021
14.09
 129,800 13.71 14.17 13.66 38,500 33,000 0.3
20/05/2021
13.71
 74,800 13.82 13.82 13.60 21,000 1,200 1.0
19/05/2021
13.82
 56,800 13.66 13.82 13.44 0 2,100 -0.1
18/05/2021
13.66
 55,000 13.71 13.82 13.47 600 3,000 -0.1
17/05/2021
13.71
 243,200 13.31 13.95 13.25 7,900 9,600 -0.1
14/05/2021
13.31
 75,500 12.81 13.47 12.90 1,500 900 0.0
13/05/2021
12.81
 41,700 12.80 12.90 12.69 0 7,600 -0.4
12/05/2021
12.80
 13,000 12.90 12.93 12.66 2,800 400 0.1
11/05/2021
12.90
 25,900 12.66 13.17 12.63 1,100 1,400 -0.0
10/05/2021
12.66
 48,300 12.82 12.82 12.42 0 12,600 -0.6
07/05/2021
12.82
 20,100 12.92 13.09 12.82 2,500 3,100 -0.0
06/05/2021
12.92
 15,400 12.98 13.15 12.92 6,400 200 0.3
05/05/2021
12.98
 51,200 12.90 13.11 12.81 300 15,500 -0.7
04/05/2021
12.90
 55,900 13.31 13.31 12.63 700 32,900 -1.5
29/04/2021
13.31
 13,900 13.44 13.44 13.20 0 2,700 -0.1
28/04/2021: Cổ tức tiền mặt tỉ lệ: 5%
28/04/2021
13.44
 34,300 13.28 13.50 13.33 0 800 -0.0
27/04/2021
13.28
 81,400 12.96 13.28 12.59 1,500 21,200 -0.9
26/04/2021
12.96
 68,500 13.17 13.31 12.93 35,000 5,700 1.5
23/04/2021
13.17
 59,100 12.91 13.20 12.88 7,400 9,900 -0.1
22/04/2021
12.91
 65,200 13.29 13.29 12.85 0 2,438,808 -121.4
20/04/2021
13.29
 36,000 13.31 13.31 12.80 7,700 500 0.4
19/04/2021
13.31
 161,200 13.41 13.44 12.48 55,500 72,700 -0.8
16/04/2021
13.41
 48,800 13.89 13.89 13.31 900 4,600 -0.2
15/04/2021
13.89
 98,500 14.05 14.16 13.79 2,000 12,100 -0.5
14/04/2021
14.05
 348,600 13.15 14.05 13.15 17,200 38,800 -1.1
13/04/2021
13.15
 142,000 12.67 13.31 12.51 22,100 28,600 -0.3
12/04/2021
12.67
 253,100 13.07 13.07 12.61 57,100 71,400 -0.7
09/04/2021
13.07
 95,600 13.63 13.63 13.01 0 14,300 -0.7
08/04/2021
13.63
 76,400 13.71 13.84 13.52 27,100 22,000 0.3
07/04/2021
13.71
 144,500 14.10 14.10 13.60 53,600 83,500 -1.5
06/04/2021
14.10
 96,600 13.95 14.50 13.95 18,800 21,200 -0.1
05/04/2021
13.95
 93,100 14.58 14.58 13.92 1,400 41,900 -2.2
02/04/2021
14.58
 50,300 14.80 14.88 14.53 600 19,100 -1.0
01/04/2021
14.80
 43,700 14.40 14.80 14.42 14,500 19,100 -0.2
31/03/2021
14.40
 34,000 14.45 14.61 14.24 2,200 2,500 -0.0
30/03/2021
14.45
 31,600 14.88 14.90 14.45 500 6,700 -0.3
29/03/2021
14.88
 49,100 14.80 14.96 14.80 22,200 2,300 1.1
26/03/2021
14.80
 25,300 15.09 15.09 14.77 1,600 2,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |