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)
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
05/05/2020
6.45
 109,790 6.33 6.47 6.26 5,600 340 0.1
04/05/2020
6.33
 235,570 6.42 6.42 6.15 5,000 50,250 -1.1
29/04/2020
6.42
 484,840 6.33 6.64 6.33 430 102,140 -2.6
28/04/2020
6.33
 180,830 6.08 6.37 6.03 1,310 14,890 -0.3
27/04/2020
6.08
 269,100 5.72 6.10 5.67 9,120 20,500 -0.3
24/04/2020
5.72
 29,220 5.75 5.78 5.68 650 9,910 -0.2
23/04/2020
5.75
 55,420 5.66 5.82 5.66 5,090 590 0.1
22/04/2020
5.66
 187,110 5.48 5.70 5.38 3,300 3,310 0.0
21/04/2020
5.48
 151,030 5.83 5.83 5.48 14,730 38,760 -0.5
20/04/2020
5.83
 132,050 5.93 5.93 5.73 11,180 880 0.2
17/04/2020
5.93
 108,000 5.80 6.00 5.75 34,030 7,280 0.6
16/04/2020
5.80
 155,730 5.54 5.88 5.49 25,640 840 0.6
15/04/2020
5.54
 219,580 5.39 5.58 5.37 29,100 109,930 -1.8

Chính sách bảo mật | Điều khoản sử dụng |