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)
09/01/2020
6.70
 43,430 6.60 6.72 6.60 7,290 3,960 0.1
08/01/2020
6.60
 80,310 6.75 6.76 6.47 80 1,120 -0.0
07/01/2020
6.75
 53,900 6.82 6.92 6.75 0 8,970 -0.2
06/01/2020
6.82
 55,180 6.95 6.99 6.82 15,500 4,460 0.3
03/01/2020
6.95
 347,650 6.80 6.95 6.80 21,120 153,950 -3.7
02/01/2020
6.80
 197,200 6.76 6.95 6.65 16,830 9,700 0.2
31/12/2019
6.76
 108,340 6.81 6.91 6.70 1,070 5,780 -0.1
30/12/2019
6.81
 237,610 6.70 6.96 6.70 18,970 50,200 -0.9
27/12/2019
6.70
 219,460 6.55 6.80 6.55 3,790 0 0.1
26/12/2019
6.55
 92,970 6.47 6.66 6.42 4,030 90 0.1
25/12/2019
6.47
 34,720 6.45 6.51 6.36 400 2,870 -0.1
24/12/2019
6.45
 51,780 6.45 6.45 6.35 5,000 1,000 0.1
23/12/2019
6.45
 99,130 6.44 6.47 6.40 3,900 0 0.1
20/12/2019
6.44
 126,380 6.45 6.47 6.36 1,430 720 0.0
19/12/2019
6.45
 118,630 6.46 6.50 6.35 1,230 22,020 -0.5
18/12/2019
6.46
 228,680 6.33 6.46 6.26 260 3,000 -0.1
17/12/2019
6.33
 32,120 6.41 6.44 6.25 3,990 1,220 0.1
16/12/2019
6.41
 58,940 6.35 6.41 6.25 5,790 0 0.1
13/12/2019
6.35
 104,590 6.44 6.46 6.33 15,370 2,170 0.3
12/12/2019
6.44
 75,600 6.31 6.45 6.25 2,560 0 0.1
11/12/2019
6.31
 148,640 6.10 6.31 6.03 570 0 0.0
10/12/2019
6.10
 48,810 5.98 6.10 5.93 1,480 0 0.0
09/12/2019
5.98
 50,240 5.94 6.01 5.93 2,300 9,960 -0.2
06/12/2019
5.94
 14,840 5.94 5.95 5.89 0 0 0
05/12/2019
5.94
 65,840 5.87 5.95 5.87 10 450 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |