CTCP Container Việt Nam (vsc)

22.60
-0.50
(-2.16%)
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
(2025-11-05) 		1.50 6.94% 221,932,000 -3,495,200 -83.0
20.15
23.15
22.60
2 tháng
(2025-10-06) 		-5.90 -20.34% 468,639,100 1,617,300 20.5
20.15
29
22.60
3 tháng
(2025-09-08) 		-5.75 -19.93% 666,596,200 -848,800 -58.2
20.15
32.15
22.60
6 tháng
(2025-06-09) 		6.61 40.06% 1,741,466,100 -2,621,982 -153.1
15.60
36.20
22.60
12 tháng
(2024-12-10) 		7.98 52.80% 2,254,170,900 -1,127,848 -114.8
13.14
36.20
22.60
24 tháng
(2023-12-18) 		6.06 35.58% 3,217,751,200 -862,989 -116.0
13.14
36.20
22.60
36 tháng
(2022-12-21) 		6.72 41.04% 3,432,242,100 -2,501,702 -166.2
13.14
36.20
22.60
60 tháng
(2020-12-31) 		8.44 57.53% 3,645,108,630 -9,922,574 -511.0
12.66
36.20
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/06/2018
7.20
 44,290 7.26 7.40 7.20 630 260 0.0
22/06/2018
7.26
 161,190 7.02 7.28 6.93 24,270 6,420 0.6
21/06/2018
7.02
 88,070 6.99 7.15 6.93 27,380 0 0.9
20/06/2018
6.99
 83,630 6.78 7.08 6.78 12,010 0 0.4
19/06/2018
6.78
 376,500 7.20 7.20 6.71 161,400 2,700 5.3
18/06/2018
7.20
 97,870 7.46 7.46 7.04 38,090 0 1.3
15/06/2018
7.46
 161,970 7.65 7.69 7.36 27,040 2,500 0.9
14/06/2018
7.65
 256,860 7.51 7.69 7.51 24,020 2,500 0.8
13/06/2018
7.51
 184,250 7.31 7.52 7.20 137,510 100 5.0
12/06/2018
7.31
 236,810 7.50 7.50 7.10 101,090 100 3.6
11/06/2018
7.50
 347,640 7.26 7.57 6.99 26,730 900 0.9
08/06/2018
7.26
 231,130 7.15 7.26 7.03 76,030 0 2.7
07/06/2018
7.15
 164,640 7.11 7.20 6.92 58,770 0 2.0
06/06/2018
7.11
 312,770 6.70 7.11 6.54 62,100 0 2.0
05/06/2018
6.70
 92,650 6.70 6.78 6.58 440 0 0.0
04/06/2018
6.70
 153,190 6.35 6.72 6.35 30,510 150 1.0
01/06/2018
6.35
 61,830 6.41 6.53 6.29 2,690 0 0.1
31/05/2018
6.41
 204,290 6.17 6.54 6.09 39,110 931,000 -27.6
30/05/2018
6.17
 32,370 6.17 6.23 6.04 130 500,000 -15.0
29/05/2018
6.17
 65,590 5.88 6.23 5.92 100 3,000 -0.1
28/05/2018
5.88
 228,210 5.96 6.11 5.86 18,110 10 0.5
25/05/2018
5.96
 148,520 6.19 6.33 5.96 60 310,008 -9.4
24/05/2018
6.19
 65,270 6.35 6.35 6.19 110 7,660 -0.2
23/05/2018
6.35
 163,680 6.17 6.35 6.00 41,260 105,080 -1.8
22/05/2018
6.17
 328,370 6.58 6.58 6.17 60,720 194,630 -4.1
21/05/2018
6.58
 189,650 6.74 6.78 6.58 21,590 148,020 -4.1
18/05/2018
6.74
 188,520 6.93 7.05 6.70 180 95,870 -3.2
17/05/2018
6.93
 21,640 6.97 7.11 6.93 1,270 1,380 -0.0
16/05/2018
6.97
 99,960 6.99 7.09 6.95 40,000 31,230 0.3
15/05/2018
6.99
 137,140 6.89 7.15 6.95 5,010 30 0.2
14/05/2018
6.89
 34,020 6.89 6.89 6.78 0 8,430 -0.3
11/05/2018
6.89
 46,730 6.83 6.89 6.62 6,860 0 0.2
10/05/2018
6.83
 88,370 6.91 6.91 6.68 14,950 0 0.5
09/05/2018
6.91
 33,610 6.95 6.95 6.78 170 0 0.0
08/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
08/05/2018
6.95
 62,390 6.78 6.97 6.85 200 23,260 -0.8
07/05/2018
6.78
 175,250 6.76 6.88 6.66 400 105,160 -3.5

Chính sách bảo mật | Điều khoản sử dụng |