CTCP Container Việt Nam (vsc)

20.20
0.10
(0.50%)
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
(2025-12-29) 		-0.30 -1.48% 187,344,400 -300,300 -11.8
19.60
23.30
20.10
2 tháng
(2025-12-01) 		-2.10 -9.50% 331,258,800 -3,143,500 -77.3
19.60
23.30
20.10
3 tháng
(2025-10-30) 		-4.55 -18.53% 563,393,100 -1,382,000 -46.6
19.60
24.55
20.10
6 tháng
(2025-08-01) 		-5.75 -22.33% 1,390,530,700 -10,386,724 -313.4
19.60
36.20
20.10
12 tháng
(2025-02-03) 		3.42 20.65% 2,448,101,800 -3,495,853 -173.9
13.14
36.20
20.10
24 tháng
(2024-02-15) 		0.81 4.23% 3,415,879,600 -3,460,589 -177.4
13.14
36.20
20.10
36 tháng
(2023-02-13) 		4.03 25.21% 3,717,770,000 -4,370,803 -211.3
13.14
36.20
20.10
60 tháng
(2021-02-23) 		3.90 24.22% 3,931,733,500 -11,088,154 -486.0
12.66
36.20
20.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/08/2018
8.08
 57,530 8.02 8.08 7.94 30,640 0 1.2
03/08/2018
8.02
 346,510 7.92 8.22 7.94 111,350 48,100 2.5
02/08/2018
7.92
 176,610 7.89 7.98 7.81 75,540 1,000 2.9
01/08/2018
7.89
 199,290 7.93 8.10 7.81 22,460 450 0.9
31/07/2018
7.93
 231,540 7.80 8.06 7.87 1,500 3,000 -0.1
30/07/2018
7.80
 406,020 7.30 7.80 7.48 23,230 3,000 0.8
27/07/2018
7.30
 145,150 7.07 7.34 7.01 30,010 6,000 0.8
26/07/2018
7.07
 74,600 7.03 7.09 6.94 60,300 0 2.1
25/07/2018
7.03
 53,120 7.03 7.07 6.91 31,570 3,000 1.0
24/07/2018
7.03
 88,040 6.90 7.09 6.91 47,010 500 1.6
23/07/2018
6.90
 61,000 6.95 7.09 6.78 38,200 2,000 1.2
20/07/2018
6.95
 27,160 7.03 7.03 6.85 10 0 0.0
19/07/2018
7.03
 84,900 6.98 7.03 6.82 67,990 0 2.3
18/07/2018
6.98
 79,030 6.64 7.09 6.68 45,030 0 1.5
17/07/2018
6.64
 58,800 6.58 6.68 6.54 35,030 0 1.1
16/07/2018
6.58
 53,890 6.64 6.68 6.54 20 0 0.0
13/07/2018
6.64
 19,210 6.44 6.64 6.38 160,050 201,220 -1.3
12/07/2018
6.44
 113,850 6.54 6.68 6.41 57,730 83,830 -0.8
11/07/2018
6.54
 125,750 6.67 6.78 6.37 72,650 70,000 0.1
10/07/2018
6.67
 122,830 6.68 6.89 6.58 58,910 79,540 -0.6
09/07/2018
6.68
 47,100 6.78 6.93 6.68 8,110 37,970 -1.0
06/07/2018
6.78
 35,000 6.58 6.81 6.54 17,070 2,000 0.5
05/07/2018
6.58
 31,230 6.76 6.93 6.58 18,310 5,100 0.4
04/07/2018
6.76
 128,410 6.78 6.99 6.76 84,410 170,890 -2.9
03/07/2018
6.78
 127,600 6.91 7.09 6.74 64,440 80 2.1
02/07/2018
6.91
 67,250 7.16 7.16 6.70 9,030 11,290 -0.1
29/06/2018
7.16
 185,870 7.09 7.30 6.94 437,020 360,940 2.7
28/06/2018
7.09
 82,040 7.30 7.30 6.99 13,120 4,000 0.3
27/06/2018
7.30
 316,730 7.30 7.44 7.11 230,070 600,000 -12.9
26/06/2018
7.30
 114,940 7.20 7.36 7.08 83,050 0 2.9

Chính sách bảo mật | Điều khoản sử dụng |