CTCP Container Việt Nam (vsc)

25.80
0.70
(2.79%)
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
(2026-02-23) 		-0.85 -3.28% 195,002,200 -947,300 -27.6
21.85
27.50
25.80
2 tháng
(2026-01-19) 		3.30 15.14% 403,105,000 1,651,600 24.2
20
27.50
25.80
3 tháng
(2025-12-18) 		5 24.88% 550,061,500 3,213,700 53.6
19.60
27.50
25.80
6 tháng
(2025-09-19) 		-4.90 -16.33% 1,206,624,300 1,816,300 -3.9
19.60
32.15
25.80
12 tháng
(2025-03-24) 		8.62 52.28% 2,667,277,500 359,004 -101.2
13.14
36.20
25.80
24 tháng
(2024-03-28) 		4.60 22.42% 3,593,732,500 -2,366,499 -164.9
13.14
36.20
25.80
36 tháng
(2023-04-03) 		9.37 59.55% 4,035,139,900 -524,734 -133.6
13.14
36.20
25.80
60 tháng
(2021-04-13) 		11.95 90.92% 4,256,169,500 -7,480,854 -410.1
12.66
36.20
25.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/12/2020
14.29
 106,800 14.48 14.53 14.10 380 9,840 -0.5
23/12/2020
14.48
 57,740 14.64 14.85 14.45 4,700 8,380 -0.2
22/12/2020
14.64
 144,020 14.45 14.69 14.37 8,540 1,900 0.4
21/12/2020
14.45
 166,420 14.53 14.53 14.34 85,290 33,040 2.8
18/12/2020
14.53
 195,110 14.50 14.56 14.32 44,060 31,000 0.7
17/12/2020
14.50
 254,200 14.48 14.56 14.37 43,350 41,020 0.1
16/12/2020
14.48
 204,220 14.16 14.50 14.18 54,830 52,880 0.1
15/12/2020
14.16
 132,410 14.16 14.34 14.10 32,970 230 1.7
14/12/2020
14.16
 167,970 14.10 14.50 14.10 41,340 30,530 0.6
11/12/2020
14.10
 143,200 13.89 14.24 13.81 62,960 28,500 1.8
10/12/2020
13.89
 184,520 14.00 14.16 13.79 91,360 912,340 -45.3
09/12/2020
14.00
 126,910 14.03 14.24 13.84 36,310 33,480 0.1
08/12/2020
14.03
 88,120 14.10 14.24 14.03 48,340 32,450 0.8
07/12/2020
14.10
 151,220 13.84 14.37 13.73 85,150 9,420 4.0
04/12/2020
13.84
 190,990 14.10 14.10 13.76 97,670 21,380 4.0
03/12/2020
14.10
 125,520 14.16 14.37 13.84 59,160 30,720 1.5
02/12/2020
14.16
 200,770 13.68 14.42 13.68 66,790 53,150 0.7
01/12/2020
13.68
 565,400 12.79 13.68 12.73 69,130 50,000 0.9
30/11/2020
12.79
 196,480 12.80 12.91 12.77 88,240 51,300 1.8
27/11/2020
12.80
 176,520 12.72 12.84 12.72 107,040 56,220 2.4
26/11/2020
12.72
 141,420 12.91 12.91 12.71 80,420 5,850 3.6
25/11/2020
12.91
 123,850 12.83 12.96 12.87 35,770 8,320 1.3
24/11/2020
12.83
 247,810 12.52 12.85 12.52 180,740 100,000 3.9
23/11/2020
12.52
 119,690 12.67 12.67 12.45 34,610 620 1.6
20/11/2020
12.67
 151,650 12.64 12.67 12.43 24,870 7,880 0.8
19/11/2020
12.64
 112,470 12.85 12.91 12.40 28,040 7,010 1.0
18/11/2020
12.85
 115,750 12.91 12.96 12.85 46,750 4,100 2.1
17/11/2020
12.91
 159,180 12.53 13.31 12.56 44,010 0 2.1
16/11/2020
12.53
 271,470 12.24 12.53 12.24 78,160 8,190 3.3
13/11/2020
12.24
 166,710 12.23 12.28 12.23 66,020 3,230 2.9
12/11/2020
12.23
 80,350 12.24 12.30 12.20 41,020 9,240 1.5
11/11/2020
12.24
 88,620 12.24 12.31 12.22 34,750 7,280 1.3
10/11/2020
12.24
 142,210 12.19 12.34 12.24 65,140 2,850 2.9
09/11/2020
12.19
 148,650 11.88 12.22 11.98 42,380 10,810 1.4
06/11/2020
11.88
 431,800 11.55 12.06 11.55 128,340 50,960 3.5
05/11/2020
11.55
 132,440 11.58 11.66 11.46 75,680 15,710 2.6
04/11/2020
11.58
 175,470 11.19 11.63 11.18 7,860 4,000 0.2
03/11/2020
11.19
 148,620 11.04 11.24 11.04 13,050 8,700 0.2
02/11/2020
11.04
 93,140 10.91 11.04 10.94 29,040 3,000 1.1
30/10/2020
10.91
 90,450 10.91 10.99 10.87 25,130 6,580 0.8
29/10/2020
10.91
 72,690 11.02 11.02 10.86 2,040 200 0.1
28/10/2020
11.02
 254,950 10.99 11.31 10.91 17,880 156,500 -5.9
27/10/2020: Cổ tức tiền mặt tỉ lệ: 15%
27/10/2020
10.99
 178,810 11.04 11.44 10.94 25,170 71,210 -1.9
26/10/2020
11.04
 276,840 10.92 11.25 10.79 57,700 1,368,080 -57.7
23/10/2020
10.92
 274,470 10.45 10.94 10.43 46,290 2,420 1.8
22/10/2020
10.45
 59,820 10.51 10.58 10.43 2,960 8,740 -0.2
21/10/2020
10.51
 123,320 10.65 10.70 10.51 27,000 4,210 0.9
20/10/2020
10.65
 179,670 10.34 10.70 10.34 87,960 45,440 1.7
19/10/2020
10.34
 86,640 10.35 10.35 10.31 2,820 700 0.1
16/10/2020
10.35
 151,090 10.35 10.45 10.30 450 252,570 -10.3
15/10/2020
10.35
 122,690 10.38 10.61 10.30 8,140 14,230 -0.2
14/10/2020
10.38
 297,510 10.27 10.53 10.27 25,280 0 1.0
13/10/2020
10.27
 301,580 10.27 10.40 10.24 44,780 0 1.8
12/10/2020
10.27
 383,440 10.44 10.65 10.27 24,000 7,320 0.7
09/10/2020
10.44
 329,660 10.74 10.84 10.44 12,130 23,230 -0.5
08/10/2020
10.74
 527,140 10.45 10.74 10.43 188,040 22,070 6.8
07/10/2020
10.45
 425,980 10.08 10.53 10.07 91,870 11,610 3.2
06/10/2020
10.08
 450,340 9.71 10.25 9.71 164,320 13,590 5.9
05/10/2020
9.71
 489,560 9.55 9.97 9.50 14,460 60,480 -1.7
02/10/2020
9.55
 316,270 9.57 9.57 9.43 2,670 7,870 -0.2
01/10/2020
9.57
 182,700 9.35 9.59 9.50 3,900 400 0.1
30/09/2020
9.35
 522,640 8.95 9.35 8.90 6,290 0 0.2
29/09/2020
8.95
 345,010 8.99 9.00 8.95 100,500 65,530 1.2
28/09/2020
8.99
 214,040 8.91 8.99 8.89 31,390 900 1.1
25/09/2020
8.91
 130,400 8.94 8.96 8.86 0 4,440 -0.2
24/09/2020
8.94
 53,730 8.96 8.99 8.87 0 670 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |