CTCP Container Việt Nam (vsc)

13
-0.55
(-4.06%)
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
(2026-08-12) 		-1.30 -8.75% 202,562,800 -4,909,467 0
13
15.35
13
2 tháng
(2026-07-13) 		-2 -12.86% 409,810,400 689,303 0
12.70
15.90
13
3 tháng
(2026-06-15) 		-5.40 -28.50% 492,712,500 1,471,249 0
12.70
20.25
13
6 tháng
(2026-03-16) 		-11.75 -46.44% 793,037,000 -878,115 -12.0
12.70
25.80
13
12 tháng
(2025-09-16) 		-16.65 -55.13% 2,004,944,700 875,985 -19.2
12.70
32.15
13
24 tháng
(2024-09-23) 		-2.65 -16.36% 3,805,513,400 -261,956 -108.1
12.70
36.20
13
36 tháng
(2023-09-27) 		-3.22 -19.21% 4,678,637,600 -844,104 -129.5
12.70
36.20
13
60 tháng
(2021-10-07) 		-2.90 -17.64% 5,022,775,000 -5,972,061 -311.9
12.70
36.20
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/03/2021
15.09
 38,800 15.09 15.09 15.01 0 7,600 -0.4
24/03/2021
15.09
 59,200 15.36 15.36 15.04 400 6,400 -0.3
23/03/2021
15.36
 70,400 15.44 15.52 15.28 0 36,900 -2.1
22/03/2021
15.44
 38,500 15.44 15.57 15.41 3,000 34,500 -1.8
19/03/2021
15.44
 30,500 15.68 15.68 15.44 300 17,700 -1.0
18/03/2021
15.68
 38,800 15.65 15.70 15.54 20,100 1,900 1.1
17/03/2021
15.65
 13,200 15.70 15.70 15.38 100 4,600 -0.3
16/03/2021
15.70
 46,300 15.62 15.70 15.44 22,400 15,900 0.4
15/03/2021
15.62
 44,100 15.70 15.73 15.38 11,000 9,400 0.1
12/03/2021
15.70
 9,000 15.73 15.83 15.57 500 1,400 -0.1
11/03/2021
15.73
 11,900 16.07 16.07 15.70 800 1,700 -0.1
10/03/2021
16.07
 71,500 15.94 16.07 14.90 7,600 42,800 -2.0
09/03/2021
15.94
 10,800 16.05 16.05 15.78 0 1,500 -0.1
08/03/2021
16.05
 29,900 15.97 16.07 15.73 13,400 4,000 0.6
05/03/2021
15.97
 27,400 16.23 16.23 15.73 21,000 7,200 0.8
04/03/2021
16.23
 28,800 16.34 16.77 15.97 0 2,700 -0.2
03/03/2021
16.34
 24,600 16.50 16.63 16.34 0 14,300 -0.9
02/03/2021
16.50
 40,400 16.74 16.85 16.34 800 17,700 -1.1
01/03/2021
16.74
 87,600 16.21 16.82 16.21 30,300 12,700 1.1
26/02/2021
16.21
 60,300 16.05 16.29 15.91 30,000 1,500 1.7
25/02/2021
16.05
 77,500 16.07 16.21 15.89 9,700 45,400 -2.1
24/02/2021
16.07
 49,000 16.10 16.18 15.97 0 4,000 -0.2
23/02/2021
16.10
 16,400 16.18 16.23 15.99 0 3,000 -0.2
22/02/2021
16.18
 35,400 16.23 16.23 16.13 1,000 11,400 -0.6
19/02/2021
16.23
 62,700 16.47 16.47 15.97 2,800 23,000 -1.2
18/02/2021
16.47
 42,500 16.50 16.50 16.23 200 400 -0.0
17/02/2021
16.50
 57,200 16.07 16.61 16.07 3,700 6,300 -0.2
09/02/2021
16.07
 39,400 15.94 16.10 15.83 3,600 2,300 0.1
08/02/2021
15.94
 64,200 15.97 15.97 15.83 13,700 3,900 0.6
05/02/2021
15.97
 31,100 15.83 16.23 15.83 2,600 100 0.1
04/02/2021
15.83
 67,700 15.83 15.83 15.81 500 500 0
03/02/2021
15.83
 81,400 15.86 15.97 15.73 34,400 2,000 1.9
02/02/2021
15.86
 113,900 16.10 16.10 15.62 2,800 75,600 -4.3
01/02/2021
16.10
 99,400 15.52 16.37 15.52 38,300 12,100 1.6
29/01/2021
15.52
 90,200 14.50 15.52 13.97 24,600 12,300 0.7
28/01/2021
14.50
 346,800 15.25 15.25 14.18 12,700 41,900 -1.7
27/01/2021
15.25
 94,000 15.44 15.52 15.25 1,500 3,200 -0.1
26/01/2021
15.44
 127,200 15.75 15.89 15.44 10,600 2,300 0.5

Chính sách bảo mật | Điều khoản sử dụng |