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)
25/12/2018
8.54
 241,960 8.96 8.96 8.52 37,100 0 1.5
24/12/2018
8.96
 92,390 9.02 9.02 8.87 0 100 -0.0
21/12/2018
9.02
 47,810 9.08 9.08 8.96 20,400 0 0.9
20/12/2018
9.08
 43,650 9.13 9.13 9.06 0 0 0
19/12/2018
9.13
 187,210 9.11 9.17 8.90 72,500 0 3.1
18/12/2018
9.11
 86,040 8.97 9.11 8.83 16,000 0 0.7
17/12/2018
8.97
 278,700 9.17 9.17 8.97 84,620 7,700 3.3
14/12/2018
9.17
 232,330 9.42 9.42 9.17 71,160 0 3.1
13/12/2018
9.42
 777,630 9.42 9.61 9.41 534,090 0 24.0
12/12/2018
9.42
 404,780 9.06 9.42 9.08 88,530 0 3.9
11/12/2018
9.06
 286,540 9.04 9.15 8.96 164,650 0 7.0
10/12/2018
9.04
 205,280 9.17 9.21 9.00 122,410 0 5.3
07/12/2018
9.17
 202,800 9.05 9.19 9.02 116,550 0 5.0
06/12/2018
9.05
 287,090 9.08 9.08 8.85 56,280 0 2.4
05/12/2018
9.08
 225,720 8.98 9.12 8.81 15,400 830 0.6
04/12/2018
8.98
 295,210 8.85 8.98 8.84 20,490 4,000 0.7
03/12/2018
8.85
 645,920 8.43 8.85 8.41 29,270 500 1.2
30/11/2018
8.43
 115,260 8.43 8.43 8.37 39,300 170 1.6
29/11/2018
8.43
 137,540 8.30 8.43 8.30 21,000 1,000 0.8
28/11/2018
8.30
 237,200 8.37 8.37 8.26 35,700 0 1.4
27/11/2018
8.37
 69,570 8.39 8.47 8.33 10,500 0 0.4
26/11/2018
8.39
 59,340 8.47 8.49 8.35 9,000 0 0.4
23/11/2018
8.47
 115,310 8.59 8.60 8.47 18,400 60 0.7
22/11/2018
8.59
 165,370 8.51 8.60 8.51 50,000 0 2.0
21/11/2018
8.51
 236,720 8.60 8.60 8.51 37,740 280 1.5
20/11/2018
8.60
 180,700 8.52 8.62 8.52 16,260 0 0.7
19/11/2018
8.52
 222,960 8.54 8.72 8.52 39,370 0 1.6
16/11/2018
8.54
 253,500 8.33 8.57 8.41 55,370 0 2.2
15/11/2018
8.33
 277,920 8.37 8.49 8.30 188,560 550 7.4
14/11/2018
8.37
 183,080 8.47 8.54 8.26 44,370 3,380 1.6
13/11/2018
8.47
 248,880 8.47 8.61 8.26 38,000 0 1.5
12/11/2018
8.47
 173,670 8.37 8.48 8.22 118,060 1,300 4.7
09/11/2018
8.37
 164,730 8.46 8.52 8.30 25,010 510 1.0
08/11/2018
8.46
 371,170 8.39 8.59 8.39 59,510 0 2.4
07/11/2018
8.39
 109,010 8.43 8.43 8.22 16,010 0 0.6
06/11/2018
8.43
 107,240 8.52 8.62 8.38 16,510 500 0.6
05/11/2018
8.52
 188,160 8.54 8.64 8.45 33,150 2,000 1.3
02/11/2018
8.54
 461,530 8.09 8.54 8.12 117,860 41,000 3.0
01/11/2018
8.09
 272,000 8.14 8.26 8.09 500 1,500 -0.0
31/10/2018
8.14
 191,520 8.01 8.25 8.12 36,210 17,500 0.7
30/10/2018
8.01
 153,840 8.05 8.30 7.97 68,120 0 2.6
29/10/2018
8.05
 61,980 8.12 8.22 8.05 3,020 2,000 0.0
26/10/2018
8.12
 243,140 7.88 8.28 8.03 66,960 22,100 1.7
25/10/2018
7.88
 208,380 8.12 8.12 7.86 29,100 0 1.1
24/10/2018
8.12
 357,000 8.43 8.46 8.12 1,400 144,000 -5.6
23/10/2018
8.43
 452,810 8.68 8.85 8.22 4,120 109,110 -4.2
22/10/2018
8.68
 348,710 9.06 9.19 8.68 50,710 86,380 -1.5
19/10/2018
9.06
 273,840 9.31 9.31 8.96 100 85,010 -3.7
18/10/2018
9.31
 93,110 9.43 9.53 9.30 10 0 0.0
17/10/2018
9.43
 302,020 9.43 9.68 9.33 1,000 0 0.0
16/10/2018
9.43
 126,860 9.36 9.49 9.32 1,010 500 0.0
15/10/2018
9.36
 156,650 9.55 9.61 9.34 42,390 42,390 0
12/10/2018
9.55
 321,090 9.27 9.55 9.17 36,000 11,650 1.1
11/10/2018
9.27
 555,010 9.70 9.70 9.15 81,190 10,770 3.1
10/10/2018
9.70
 398,660 9.47 9.80 9.46 0 6,650 -0.3
09/10/2018
9.47
 151,870 9.57 9.57 9.44 1,600 1,000 0.0
08/10/2018
9.57
 250,150 9.49 9.70 9.42 17,500 120 0.8
05/10/2018
9.49
 312,110 9.37 9.59 9.42 5,500 10,820 -0.2
04/10/2018
9.37
 339,070 8.96 9.38 9.05 18,220 200 0.8
03/10/2018
8.96
 253,460 8.81 9.00 8.79 10,700 44,770 -1.4
02/10/2018
8.81
 104,360 8.90 8.96 8.80 12,200 10,000 0.1
01/10/2018
8.90
 187,490 8.75 8.96 8.71 15,910 0 0.7
28/09/2018
8.75
 160,100 8.83 8.98 8.74 310 56,250 -2.3
27/09/2018
8.83
 303,180 9.05 9.13 8.81 3,300 45,090 -1.8
26/09/2018
9.05
 109,710 9.12 9.12 9.05 9,300 0 0.4
25/09/2018
9.12
 80,730 9.17 9.21 9.06 0 0 0
24/09/2018
9.17
 318,950 9.11 9.23 8.96 76,140 0 3.3
21/09/2018
9.11
 137,860 9.25 9.27 8.98 800 0 0.0
20/09/2018
9.25
 184,140 8.98 9.25 9.02 1,200 23,950 -1.0
19/09/2018
8.98
 218,170 9.04 9.25 8.85 1,560 34,820 -1.4
18/09/2018
9.04
 591,560 8.45 9.04 8.43 95,110 0 4.0
17/09/2018
8.45
 229,700 8.39 8.52 8.32 24,180 80,000 -2.2
14/09/2018
8.39
 91,980 8.40 8.41 8.35 500 100 0.0
13/09/2018
8.40
 39,490 8.28 8.43 8.28 3,060 0 0.1
12/09/2018
8.28
 142,550 8.30 8.43 8.18 1,010 200 0.0
11/09/2018
8.30
 215,960 8.43 8.51 8.12 51,000 0 2.0
10/09/2018
8.43
 134,230 8.64 8.71 8.43 1,500 49,490 -2.0
07/09/2018
8.64
 81,210 8.52 8.66 8.60 10 0 0.0
06/09/2018
8.52
 206,400 8.67 8.75 8.52 1,000 28,430 -1.1
05/09/2018
8.67
 358,430 8.52 8.77 8.52 500 1,550 -0.0
04/09/2018
8.52
 48,230 8.64 8.73 8.52 0 0 0
31/08/2018
8.64
 28,100 8.74 8.76 8.64 600 2,030 -0.1
30/08/2018
8.74
 109,160 8.63 8.75 8.54 48,190 0 2.0
29/08/2018
8.63
 182,770 8.43 8.63 8.36 0 13,500 -0.5
28/08/2018
8.43
 147,200 8.41 8.49 8.39 0 0 0
27/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
27/08/2018
8.41
 437,790 8.35 8.52 8.41 0 0 0
24/08/2018
8.35
 128,650 8.35 8.39 8.30 0 0 0
23/08/2018
8.35
 62,060 8.50 8.50 8.35 500 0 0.0
22/08/2018
8.50
 207,290 8.39 8.50 8.37 100,280 6,300 3.9
21/08/2018
8.39
 174,130 8.35 8.41 8.23 0 1,750 -0.1
20/08/2018
8.35
 206,670 8.41 8.49 8.28 77,000 0 3.2
17/08/2018
8.41
 111,240 8.43 8.63 8.26 4,100 2,000 0.1
16/08/2018
8.43
 205,690 8.18 8.43 8.07 86,010 890 3.4
15/08/2018
8.18
 97,780 8.26 8.31 8.16 54,800 3,000 2.1
14/08/2018
8.26
 219,390 8.24 8.26 8.02 110,110 1,300 4.3
13/08/2018
8.24
 104,860 8.22 8.33 8.12 137,120 100,000 1.5
10/08/2018
8.22
 69,860 8.29 8.43 8.14 2,310 0 0.1
09/08/2018
8.29
 143,590 8.29 8.68 8.29 510 30 0.0
08/08/2018
8.29
 278,570 7.94 8.29 7.87 172,870 11,130 6.4
07/08/2018
7.94
 97,480 8.08 8.08 7.94 59,100 600 2.3

Chính sách bảo mật | Điều khoản sử dụng |