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)
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
16/07/2019
7.72
 127,620 7.68 7.77 7.68 0 41,720 -1.3
15/07/2019
7.68
 96,830 7.60 7.71 7.57 40,000 38,550 0.0
12/07/2019
7.60
 125,800 7.58 7.72 7.56 3,180 42,650 -1.3
11/07/2019
7.58
 89,620 7.63 7.63 7.53 4,000 30,800 -0.8
10/07/2019
7.63
 108,340 7.70 7.77 7.62 600 32,000 -1.0
09/07/2019
7.70
 181,240 7.70 7.80 7.65 21,600 57,000 -1.1
08/07/2019
7.70
 216,120 7.65 7.70 7.53 100,300 72,000 0.9
05/07/2019
7.65
 130,810 7.48 7.70 7.47 21,200 42,000 -0.7
04/07/2019
7.48
 364,330 7.46 7.56 7.41 5,200 234,740 -7.1
03/07/2019
7.46
 46,210 7.48 7.48 7.40 400 11,160 -0.3
02/07/2019
7.48
 109,120 7.53 7.53 7.42 52,580 80,850 -0.9
01/07/2019
7.53
 100,970 7.40 7.53 7.40 15,560 46,000 -0.9
28/06/2019
7.40
 124,860 7.52 7.52 7.31 5,420 10,520 -0.2
27/06/2019
7.52
 79,430 7.60 7.60 7.48 4,000 16,550 -0.4
26/06/2019
7.60
 49,890 7.56 7.65 7.58 11,100 10,870 0.0
25/06/2019
7.56
 52,270 7.60 7.65 7.54 2,790 0 0.1
24/06/2019
7.60
 39,070 7.68 7.70 7.60 410 28,000 -0.9
21/06/2019
7.68
 24,530 7.70 7.72 7.63 150 2,890 -0.1
20/06/2019
7.70
 39,060 7.56 7.70 7.56 20,000 100 0.6
19/06/2019
7.56
 91,400 7.56 7.63 7.56 50,000 60,000 -0.3
18/06/2019
7.56
 82,810 7.62 7.68 7.56 1,800 23,000 -0.7
17/06/2019
7.62
 45,860 7.64 7.72 7.60 4,800 9,240 -0.1
14/06/2019
7.64
 42,430 7.77 7.77 7.64 0 7,940 -0.3
13/06/2019
7.77
 36,280 7.87 7.94 7.76 60 0 0.0
12/06/2019
7.87
 30,590 7.97 7.97 7.85 10 310 -0.0
11/06/2019
7.97
 119,500 7.77 7.97 7.72 10,200 6,180 0.1
10/06/2019
7.77
 17,700 7.77 7.85 7.70 120 0 0.0
07/06/2019
7.77
 35,400 7.69 7.77 7.69 500 30 0.0
06/06/2019
7.69
 29,080 7.82 7.82 7.63 920 300 0.0
05/06/2019
7.82
 29,790 7.83 7.92 7.74 40 0 0.0
04/06/2019
7.83
 54,810 7.68 7.87 7.65 19,390 0 0.6
03/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
03/06/2019
7.68
 103,790 8.01 8.16 7.68 3,960 8,140 -0.1
31/05/2019
8.01
 94,110 8.01 8.01 7.90 100 22,530 -0.9
30/05/2019
8.01
 89,690 8.07 8.16 8.00 5,500 35,330 -1.1

Chính sách bảo mật | Điều khoản sử dụng |