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)
04/12/2019
5.87
 115,350 5.87 5.95 5.85 25,000 28,540 -0.1
03/12/2019
5.87
 96,150 5.90 5.92 5.82 10,600 29,880 -0.5
02/12/2019
5.90
 75,130 6.00 6.00 5.90 400 19,440 -0.5
29/11/2019
6.00
 91,470 6.00 6.08 5.92 0 1,510 -0.0
28/11/2019
6.00
 59,890 6.04 6.09 5.98 100 0 0.0
27/11/2019
6.04
 44,040 6.09 6.09 6.01 6,250 17,120 -0.3
26/11/2019
6.09
 132,650 6.23 6.23 6.03 20,000 41,020 -0.5
25/11/2019
6.23
 78,870 6.52 6.52 6.15 10,100 17,700 -0.2
22/11/2019
6.52
 227,760 6.10 6.52 5.95 52,600 88,750 -1.0
21/11/2019
6.10
 98,530 6.14 6.15 6.04 5,300 43,400 -0.9
20/11/2019
6.14
 77,960 6.18 6.20 6.14 10,500 39,960 -0.7
19/11/2019
6.18
 172,870 6.10 6.20 6.14 1,640 148,320 -3.7
18/11/2019
6.10
 302,490 6.03 6.20 6.08 17,150 196,050 -4.4
15/11/2019
6.03
 125,190 6.33 6.35 6.03 9,800 37,430 -0.7
14/11/2019
6.33
 92,020 6.33 6.37 6.28 6,530 33,070 -0.7
13/11/2019
6.33
 117,390 6.34 6.39 6.33 10,480 45,500 -0.9
12/11/2019
6.34
 73,390 6.35 6.37 6.34 25,320 28,180 -0.1
11/11/2019
6.35
 139,770 6.40 6.45 6.34 5,400 54,860 -1.3
08/11/2019
6.40
 96,890 6.49 6.52 6.40 4,000 26,300 -0.6
07/11/2019
6.49
 134,580 6.49 6.54 6.45 16,750 60,400 -1.1
06/11/2019
6.49
 131,040 6.37 6.54 6.37 13,560 55,000 -1.1
05/11/2019
6.37
 50,700 6.36 6.41 6.36 3,460 20,260 -0.4
04/11/2019
6.36
 146,300 6.37 6.41 6.35 0 26,490 -0.7
01/11/2019
6.37
 74,540 6.35 6.45 6.35 14,500 32,360 -0.5
31/10/2019
6.35
 102,110 6.40 6.40 6.35 0 29,100 -0.7
30/10/2019
6.40
 121,620 6.39 6.41 6.35 10,860 35,860 -0.6
29/10/2019
6.39
 144,430 6.47 6.47 6.39 2,000 36,000 -0.9
28/10/2019
6.47
 89,250 6.54 6.55 6.46 130 25,700 -0.7
25/10/2019
6.54
 193,030 6.35 6.54 6.36 30,960 67,270 -0.9
24/10/2019
6.35
 41,020 6.33 6.37 6.33 5,500 17,000 -0.3
23/10/2019
6.33
 74,990 6.29 6.37 6.30 0 21,000 -0.5
22/10/2019
6.29
 159,330 6.42 6.42 6.28 0 69,230 -1.8
21/10/2019
6.42
 41,520 6.42 6.45 6.35 0 13,000 -0.3
18/10/2019
6.42
 33,320 6.42 6.50 6.40 510 18,050 -0.5
17/10/2019
6.42
 159,440 6.55 6.55 6.40 1,000 132,400 -3.4
16/10/2019
6.55
 300,660 6.46 6.56 6.30 87,280 20,360 1.7
15/10/2019
6.46
 198,160 6.57 6.57 6.45 10,200 62,060 -1.4
14/10/2019
6.57
 81,530 6.60 6.60 6.50 10,200 21,260 -0.3
11/10/2019
6.60
 60,120 6.65 6.67 6.56 10,120 13,880 -0.1
10/10/2019
6.65
 45,550 6.60 6.70 6.56 4,010 14,100 -0.3
09/10/2019
6.60
 40,750 6.55 6.62 6.55 0 8,140 -0.2
08/10/2019
6.55
 92,630 6.70 6.70 6.54 11,230 51,800 -1.1
07/10/2019
6.70
 88,860 6.71 6.77 6.62 10 3,500 -0.1
04/10/2019
6.71
 63,630 6.75 6.78 6.71 2,470 5,000 -0.1
03/10/2019
6.75
 37,550 6.70 6.78 6.70 5,000 0 0.1
02/10/2019
6.70
 151,380 6.85 6.85 6.67 18,770 59,220 -1.1
01/10/2019
6.85
 35,980 6.82 6.92 6.80 410 0 0.0
30/09/2019
6.82
 111,730 6.82 6.88 6.75 910 0 0.0
27/09/2019
6.82
 141,150 6.82 6.91 6.75 15,000 7,000 0.2
26/09/2019
6.82
 174,520 6.95 6.99 6.80 20,900 0 0.6
25/09/2019
6.95
 50,680 6.92 6.99 6.92 3,400 1,000 0.1
24/09/2019
6.92
 106,870 6.92 6.97 6.91 6,110 0 0.2
23/09/2019
6.92
 90,220 6.95 7.01 6.92 30,010 0 0.8
20/09/2019
6.95
 188,310 6.99 7.09 6.93 27,170 85,970 -1.7
19/09/2019
6.99
 105,070 7.02 7.03 6.95 24,240 0 0.7
18/09/2019
7.02
 77,680 7.02 7.07 6.95 16,210 1,220 0.4
17/09/2019
7.02
 71,320 6.98 7.07 6.97 15,190 5,000 0.3
16/09/2019
6.98
 81,120 7.08 7.08 6.98 820 3,800 -0.1
13/09/2019
7.08
 124,370 7.08 7.13 6.97 20,410 0 0.6
12/09/2019
7.08
 145,240 6.91 7.08 6.95 59,730 83,170 -0.7
11/09/2019
6.91
 122,840 6.99 7.02 6.85 27,910 25,500 0.1
10/09/2019
6.99
 286,460 7.23 7.23 6.92 49,500 39,670 0.3
09/09/2019
7.23
 93,290 7.28 7.30 7.19 25,000 1,200 0.7
06/09/2019
7.28
 66,330 7.27 7.32 7.24 30,360 1,000 0.9
05/09/2019
7.27
 131,310 7.34 7.47 7.23 9,360 11,490 -0.1
04/09/2019
7.34
 266,200 7.24 7.42 7.21 20,000 101,860 -2.4
03/09/2019
7.24
 375,300 7.37 7.54 7.24 52,300 87,870 -1.1
30/08/2019
7.37
 337,350 7.04 7.39 7.07 28,240 10,330 0.5
29/08/2019
7.04
 216,310 7.21 7.22 7.04 78,500 20,650 1.7
28/08/2019: Cổ tức tiền mặt tỉ lệ: 8%
28/08/2019
7.21
 193,580 7.21 7.29 7.14 60,060 16,000 1.3
27/08/2019
7.21
 154,950 7.22 7.27 7.17 206,870 169,420 1.1
26/08/2019
7.22
 268,460 7.12 7.31 7.07 0 31,980 -1.0
23/08/2019
7.12
 253,860 6.88 7.19 6.88 22,620 0 0.7
22/08/2019
6.88
 127,370 6.95 7.00 6.87 4,060 550 0.1
21/08/2019
6.95
 171,410 7.05 7.07 6.95 2,000 75,820 -2.1
20/08/2019
7.05
 143,660 7.05 7.10 6.98 5,000 0 0.1
19/08/2019
7.05
 126,650 7.05 7.12 6.94 9,000 0 0.3
16/08/2019
7.05
 188,920 6.93 7.17 6.90 2,050 0 0.1
15/08/2019
6.93
 118,960 6.78 6.95 6.60 0 3,180 -0.1
14/08/2019
6.78
 205,990 6.76 6.88 6.61 0 0 0
13/08/2019
6.76
 271,140 7.00 7.00 6.76 12,630 58,760 -1.3
12/08/2019
7.00
 152,450 7.19 7.19 6.98 0 70,560 -2.1
09/08/2019
7.19
 485,830 6.90 7.37 7.00 20,180 80,030 -1.8
08/08/2019
6.90
 472,550 6.46 6.90 6.47 4,130 209,430 -5.8
07/08/2019
6.46
 120,670 6.48 6.52 6.40 10,800 24,210 -0.4
06/08/2019
6.48
 213,060 6.69 6.69 6.45 0 81,550 -2.2
05/08/2019
6.69
 57,640 6.73 6.76 6.61 6,450 0 0.2
02/08/2019
6.73
 164,140 6.60 6.81 6.46 7,180 48,600 -1.1
01/08/2019
6.60
 231,020 6.75 6.76 6.59 17,570 106,800 -2.5
31/07/2019
6.75
 259,310 6.89 6.89 6.75 4,370 51,000 -1.3
30/07/2019
6.89
 350,530 7.31 7.31 6.88 0 10 -0.0
29/07/2019
7.31
 131,320 7.46 7.51 7.31 38,754 0 1.2
26/07/2019
7.46
 67,290 7.43 7.48 7.40 23,000 2,350 0.6
25/07/2019
7.43
 77,060 7.45 7.52 7.42 1,000 1,630 -0.0
24/07/2019
7.45
 150,650 7.51 7.53 7.43 12,140 45,417 -1.0
23/07/2019
7.51
 98,990 7.48 7.58 7.47 0 42,930 -1.3
22/07/2019
7.48
 127,230 7.52 7.58 7.42 28,230 45,210 -0.5
19/07/2019
7.52
 81,070 7.50 7.63 7.48 25,897 47,570 -0.7
18/07/2019
7.50
 109,240 7.58 7.58 7.48 0 46,310 -1.4
17/07/2019
7.58
 259,210 7.72 7.72 7.53 25,010 182,760 -5.0

Chính sách bảo mật | Điều khoản sử dụng |