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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |