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)
23/09/2020
8.96
 255,210 8.81 8.96 8.73 70,420 53,720 0.6
22/09/2020
8.81
 507,860 8.91 8.91 8.71 6,000 104,170 -3.4
21/09/2020
8.91
 92,000 8.94 8.99 8.90 3,660 27,800 -0.8
18/09/2020
8.94
 153,710 8.84 8.96 8.82 5,450 38,000 -1.1
17/09/2020
8.84
 308,240 8.95 8.99 8.82 0 83,500 -2.9
16/09/2020
8.95
 98,740 8.86 8.96 8.85 20,000 24,500 -0.2
15/09/2020
8.86
 256,320 8.93 9.02 8.86 34,700 80,510 -1.6
14/09/2020
8.93
 209,160 9.04 9.12 8.93 46,400 59,030 -0.4
11/09/2020
9.04
 176,110 8.91 9.07 8.91 21,890 44,000 -0.8
10/09/2020
8.91
 175,370 8.84 8.96 8.78 56,990 44,000 0.5
09/09/2020
8.84
 505,900 8.63 8.90 8.55 262,470 132,200 4.4
08/09/2020
8.63
 144,450 8.63 8.71 8.57 20,240 17,000 0.1
07/09/2020
8.63
 232,450 8.68 8.73 8.60 65,620 34,680 1.0
04/09/2020
8.68
 307,690 8.68 8.75 8.48 55,790 79,000 -0.8
03/09/2020: Cổ tức tiền mặt tỉ lệ: 12%
03/09/2020
8.68
 551,660 8.68 8.94 8.67 4,520 193,430 -6.4
01/09/2020
8.68
 467,110 8.43 8.72 8.37 66,690 11,700 1.9
31/08/2020
8.43
 495,610 8.58 8.64 8.41 23,430 20,830 0.1
28/08/2020
8.58
 1,534,750 8.66 8.79 8.58 785,300 213,400 20.1
27/08/2020
8.66
 1,166,100 8.48 8.67 8.43 541,050 2,674,517 -74.9
26/08/2020
8.48
 315,000 8.37 8.50 8.27 103,430 2,090 3.4
25/08/2020
8.37
 522,980 8.22 8.40 8.28 2,270 30,200 -0.9
24/08/2020
8.22
 464,180 8.15 8.27 8.16 3,530 1,500 0.1
21/08/2020
8.15
 431,510 7.94 8.15 7.95 18,740 51,470 -1.1
20/08/2020
7.94
 184,860 7.94 8.06 7.88 500 2,960 -0.1
19/08/2020
7.94
 150,160 8.01 8.09 7.94 2,900 9,560 -0.2
18/08/2020
8.01
 366,860 8.04 8.28 8.01 3,870 49,490 -1.5
17/08/2020
8.04
 256,400 7.60 8.04 7.57 5,300 1,820 0.1
14/08/2020
7.60
 170,370 7.74 7.76 7.60 21,150 2,380 0.6
13/08/2020
7.74
 80,310 7.74 7.81 7.71 3,130 4,200 -0.0
12/08/2020
7.74
 90,810 7.64 7.74 7.61 0 10,060 -0.3
11/08/2020
7.64
 449,430 7.86 7.91 7.61 39,400 1,030 1.2
10/08/2020
7.86
 222,440 7.89 7.94 7.80 22,130 0 0.7
07/08/2020
7.89
 235,170 8.06 8.11 7.89 6,220 1,470 0.2
06/08/2020
8.06
 362,380 7.94 8.07 7.80 52,730 5,120 1.5
05/08/2020
7.94
 418,010 7.97 8.06 7.89 84,530 55,090 0.9
04/08/2020
7.97
 532,560 7.68 8.09 7.69 26,030 5,870 0.6
03/08/2020
7.68
 415,030 7.76 7.76 7.57 31,710 240 1.0
31/07/2020
7.76
 279,960 7.66 7.80 7.54 40,370 0 1.3
30/07/2020
7.66
 448,280 7.28 7.69 7.24 12,250 11,900 -0.0
29/07/2020
7.28
 204,470 7.21 7.28 7.11 12,250 0 0.4
28/07/2020
7.21
 185,200 6.90 7.24 6.90 9,190 0 0.3
27/07/2020
6.90
 240,080 7.14 7.14 6.78 7,500 130 0.2
24/07/2020
7.14
 458,270 7.34 7.40 6.88 21,600 5,240 0.5
23/07/2020
7.34
 77,090 7.44 7.44 7.32 7,160 0 0.2
22/07/2020
7.44
 170,180 7.45 7.52 7.42 6,500 330 0.2
21/07/2020
7.45
 336,070 7.38 7.53 7.44 5,630 67,460 -1.9
20/07/2020
7.38
 256,240 7.27 7.49 7.28 51,670 1,640 1.5
17/07/2020
7.27
 192,260 7.14 7.29 7.14 96,210 3,870 2.7
16/07/2020
7.14
 28,490 7.14 7.24 7.14 1,500 5,000 -0.1
15/07/2020
7.14
 98,670 7.19 7.19 7.13 7,340 0 0.2
14/07/2020
7.19
 75,220 7.19 7.22 7.11 1,870 0 0.1
13/07/2020
7.19
 70,470 7.18 7.24 7.14 8,260 0 0.2
10/07/2020
7.18
 570,620 7.24 7.32 7.17 98,300 376,420 -8.1
09/07/2020
7.24
 362,000 7.08 7.29 7.08 140 690,950 -20.0
08/07/2020
7.08
 72,700 6.96 7.08 6.96 4,230 0 0.1
07/07/2020
6.96
 115,160 6.93 6.97 6.90 2,050 5,000 -0.1
06/07/2020
6.93
 66,460 6.82 6.93 6.77 10 0 0.0
03/07/2020
6.82
 70,420 6.80 6.83 6.75 27,040 0 0.7
02/07/2020
6.80
 28,040 6.67 6.80 6.70 10,170 1,580 0.2
01/07/2020
6.67
 30,110 6.65 6.72 6.62 2,400 2,000 0.0
30/06/2020
6.65
 180,190 6.54 6.72 6.54 28,800 5,000 0.6
29/06/2020
6.54
 130,130 6.73 6.73 6.51 70,680 6,070 1.7
26/06/2020
6.73
 95,250 6.83 6.83 6.70 28,800 0 0.8
25/06/2020
6.83
 68,890 6.86 6.87 6.66 31,000 2,870 0.8
24/06/2020
6.86
 108,490 6.90 6.95 6.76 32,300 7,430 0.7
23/06/2020
6.90
 171,890 6.87 7.04 6.82 42,000 8,730 0.9
22/06/2020
6.87
 85,200 6.88 6.88 6.71 20,890 0 0.6
19/06/2020
6.88
 77,610 6.77 6.92 6.70 60,920 4,960 1.4
18/06/2020
6.77
 72,500 6.77 6.80 6.62 67,890 40 1.8
17/06/2020
6.77
 98,160 6.70 6.95 6.47 1,370 3,410 -0.1
16/06/2020
6.70
 146,670 6.44 6.88 6.50 79,810 500 1.9
15/06/2020
6.44
 406,010 6.70 6.77 6.44 10,000 8,380 0.0
12/06/2020
6.70
 434,690 6.97 6.97 6.62 70,270 20,900 1.3
11/06/2020
6.97
 327,960 7.44 7.44 6.97 7,640 176,170 -5.0
10/06/2020
7.44
 680,210 7.19 7.44 7.08 116,130 352,320 -6.9
09/06/2020
7.19
 548,200 7.19 7.34 7.07 21,000 351,000 -9.6
08/06/2020
7.19
 390,220 7.07 7.24 7.04 6,500 59,240 -1.5
05/06/2020
7.07
 172,010 7.02 7.09 6.99 1,830 500 0.0
04/06/2020
7.02
 130,140 7.01 7.19 6.99 6,390 1,350 0.1
03/06/2020
7.01
 78,670 6.99 7.09 6.95 5,000 2,820 0.1
02/06/2020
6.99
 142,010 7.09 7.09 6.98 31,420 9,530 0.6
01/06/2020
7.09
 95,840 7.07 7.19 6.97 0 1,050 -0.0
29/05/2020
7.07
 132,810 6.98 7.17 6.92 114,640 7,360 3.1
28/05/2020
6.98
 80,910 7.09 7.17 6.95 1,260 2,040 -0.0
27/05/2020
7.09
 182,450 7.24 7.39 7.09 36,700 84,930 -1.4
26/05/2020
7.24
 1,173,370 6.91 7.29 6.91 102,800 815,990 -20.7
25/05/2020
6.91
 87,800 6.81 6.97 6.70 940 7,830 -0.2
22/05/2020
6.81
 90,580 6.57 6.82 6.47 10,980 16,440 -0.2
21/05/2020
6.57
 48,220 6.75 6.75 6.57 3,140 8,880 -0.2
20/05/2020
6.75
 56,770 6.82 6.87 6.35 2,530 3,000 -0.0
19/05/2020
6.82
 88,110 6.83 6.95 6.82 8,400 5,820 0.1
18/05/2020
6.83
 38,910 6.95 6.95 6.83 0 3,250 -0.1
15/05/2020
6.95
 40,330 6.97 7.03 6.93 16,460 4,870 0.3
14/05/2020
6.97
 155,670 6.95 7.18 6.82 3,590 20,000 -0.5
13/05/2020
6.95
 125,320 7.02 7.04 6.88 7,220 390 0.2
12/05/2020
7.02
 96,880 7.01 7.03 6.86 7,510 15,340 -0.2
11/05/2020
7.01
 190,420 6.66 7.01 6.67 2,960 22,590 -0.5
08/05/2020
6.66
 188,980 6.67 6.77 6.60 13,640 5,340 0.2
07/05/2020
6.67
 170,590 6.73 6.99 6.67 0 21,470 -0.6
06/05/2020
6.73
 288,600 6.45 6.75 6.41 16,290 24,580 -0.2

Chính sách bảo mật | Điều khoản sử dụng |