CTCP Container Việt Nam (vsc)

20
-0.35
(-1.72%)
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) 		0.05 0.25% 181,927,300 -193,400 -9.6
19.60
23.30
20
2 tháng
(2025-11-28) 		-1.65 -7.50% 340,593,200 -3,611,200 -88.4
19.60
23.30
20
3 tháng
(2025-10-29) 		-4.65 -18.60% 570,655,300 -1,670,200 -54.4
19.60
25
20
6 tháng
(2025-07-31) 		-5.75 -22.03% 1,419,704,900 -10,511,024 -316.9
19.60
36.20
20
12 tháng
(2025-02-03) 		3.77 22.76% 2,442,684,700 -3,388,953 -171.7
13.14
36.20
20
24 tháng
(2024-02-07) 		0.86 4.39% 3,413,756,300 -3,647,689 -181.8
13.14
36.20
20
36 tháng
(2023-02-13) 		4.38 27.40% 3,712,352,900 -4,263,903 -209.1
13.14
36.20
20
60 tháng
(2021-02-22) 		4.17 25.77% 3,926,351,800 -10,991,654 -484.4
12.66
36.20
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
31
 14,818,500 32.95 33.05 31 562,000 1,016,700 -14.5
04/09/2025
32.80
 13,214,700 34.30 34.30 32.35 541,100 3,279,400 -91.0
03/09/2025
32.10
 6,601,900 29.95 32.10 29.70 839,300 389,100 13.8
29/08/2025
30
 11,183,500 31.25 31.80 30 1,232,900 842,200 11.9
28/08/2025
31.15
 8,315,300 31.90 32.15 31 289,100 1,990,424 0
27/08/2025
31.85
 12,826,600 32 32.20 30.15 980,900 3,990,700 -93.3
26/08/2025
31.30
 11,946,500 29.50 31.50 29.15 1,771,300 1,332,700 11.9
25/08/2025
29.55
 17,427,500 32.10 32.40 29.55 3,327,400 2,204,000 33.1
22/08/2025
31.75
 19,093,700 33.30 33.50 31.75 1,318,500 845,400 15.3
21/08/2025
34.10
 9,914,300 36 36 33.75 372,500 2,037,400 -57.7
20/08/2025
35.10
 22,647,800 34.35 36.05 32.60 5,001,400 712,200 145.0
19/08/2025
35
 22,916,400 37.50 38.65 34 1,100,000 2,982,100 -72.8
18/08/2025
36.20
 12,017,100 35 36.20 33.90 443,700 1,520,900 -38.3
15/08/2025
33.85
 27,930,100 33.85 33.85 33 1,491,400 1,618,700 -4.3
14/08/2025
31.65
 3,370,500 31.65 31.65 31.65 0 6,600 -0.2
13/08/2025
29.60
 26,875,500 29.20 29.60 28.30 1,466,000 2,492,800 -30.5
12/08/2025
27.70
 24,610,800 26.05 27.70 26.05 989,200 1,778,400 -22.1
11/08/2025
25.90
 16,082,100 25.30 26.30 25.20 2,121,300 757,400 34.9
08/08/2025
25.10
 12,290,000 25.95 26.25 24.95 256,900 914,800 -16.8
07/08/2025
25.95
 20,257,000 26 26.15 24.95 2,420,500 2,103,000 9.1
06/08/2025
25.35
 17,297,300 25 25.50 24.30 4,452,200 609,600 96.2
05/08/2025
24.60
 41,135,400 27 27 24.50 1,350,300 3,236,300 -50.1
04/08/2025
26.30
 20,834,400 25.20 26.55 25.10 1,171,300 812,400 9.2
01/08/2025
25.75
 39,795,100 26.15 27.90 24.85 1,650,700 4,974,700 -87.5
31/07/2025
26.10
 34,591,300 25.25 26.10 24.35 1,005,800 1,237,000 -5.7
30/07/2025
24.40
 41,571,000 23.20 24.40 22.55 2,856,300 534,700 54.3
29/07/2025
22.85
 71,817,600 26.25 26.25 22.85 5,217,600 3,516,200 37.7
28/07/2025
24.55
 7,208,200 24.05 24.55 24 1,000 458,200 -11.1
25/07/2025
22.95
 35,739,100 22.20 22.95 21.90 1,864,300 1,508,300 8.4
24/07/2025
21.45
 36,772,700 20.25 21.45 19.95 3,214,300 85,200 63.8
23/07/2025
20.05
 32,292,900 20.20 20.60 19.65 790,100 3,988,700 -65.2
22/07/2025
19.40
 33,601,100 18 19.40 17.75 1,523,300 157,700 24.8
21/07/2025
18.15
 19,000,500 18.65 18.95 18.10 1,100 1,008,000 -18.7
18/07/2025
17.95
 31,194,000 17.25 18.20 17 3,946,800 678,600 57.7
17/07/2025
17.20
 15,744,900 17.25 17.65 17 154,800 1,097,400 -16.4
16/07/2025
17.20
 19,081,500 16.75 17.70 16.75 962,000 717,600 3.9
15/07/2025
16.85
 18,625,800 17.10 17.35 16.85 854,700 1,727,900 -15.0
14/07/2025
16.90
 10,813,200 17.10 17.25 16.70 119,400 101,200 0.3
11/07/2025
17
 9,332,700 17.45 17.45 16.95 24,500 662,800 0
10/07/2025
17.30
 22,627,100 16.85 17.80 16.60 2,302,242 98,100 0
09/07/2025
16.70
 13,252,500 17.15 17.20 16.60 271,300 1,186,500 0
08/07/2025
16.90
 17,157,900 16.80 17.25 16.55 664,800 1,128,400 -8.1
07/07/2025
16.55
 17,822,100 16.90 17.05 16.40 18,300 368,700 -5.9
04/07/2025
16.80
 8,677,100 17.40 17.40 16.80 13,000 130,400 -2.0
03/07/2025
17
 24,826,500 15.90 17 15.80 1,838,200 441,700 22.9
02/07/2025
15.90
 9,068,100 15.80 16.10 15.65 368,800 46,100 5.1
01/07/2025
15.75
 4,160,700 16.15 16.15 15.75 400 717,000 -11.5
30/06/2025
16.05
 5,482,600 15.65 16.25 15.65 588,500 72,600 8.3
27/06/2025
15.60
 2,974,000 15.90 15.95 15.60 40,400 2,400 0.6
26/06/2025
15.80
 8,505,400 15.90 15.95 15.45 731,700 145,300 9.1
25/06/2025
15.85
 6,069,500 16.10 16.15 15.85 17,100 1,442,500 -22.9
24/06/2025
16.05
 6,652,100 16.30 16.35 16.05 13,000 1,600 0.2
23/06/2025
16.20
 6,067,800 16.40 16.65 16.20 140,300 736,100 -9.8
20/06/2025
16.25
 11,159,200 16.30 16.60 16 1,292,800 119,300 19.2
19/06/2025
16.25
 6,300,200 16.70 16.80 16.25 15,500 1,105,200 -17.9
18/06/2025
16.55
 8,884,700 16.65 16.85 16.55 711,400 171,200 9.0
17/06/2025
16.50
 6,304,200 16.85 16.85 16.35 0 929,900 -15.4
16/06/2025
16.75
 8,201,700 16.50 17.30 16.50 265,500 116,800 2.5
13/06/2025
16.40
 9,054,100 16.25 16.65 16.05 686,700 179,100 8.2
12/06/2025: Cổ tức tiền mặt tỉ lệ: 5%
12/06/2025
16.25
 4,236,100 16.25 16.60 16.15 157,400 62,800 1.5
11/06/2025
16.25
 6,122,800 16.59 16.59 16.20 426,600 369,200 0.9
10/06/2025
16.35
 4,405,300 16.35 16.64 16.30 518,600 296,600 3.8
09/06/2025
16.49
 6,069,700 17.17 17.17 16.35 34,500 781,200 -12.9
06/06/2025
17.12
 4,282,300 16.93 17.27 16.83 142,000 229,700 -1.6
05/06/2025
16.93
 9,444,900 17.46 17.46 16.93 351,800 341,200 0.2
04/06/2025
17.46
 5,818,500 17.46 17.51 17.17 437,300 194,600 4.3
03/06/2025
17.51
 7,516,600 17.51 17.51 17.03 112,400 637,200 -9.4
02/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
02/06/2025
17.46
 6,560,000 17.32 17.46 16.69 14,100 271,400 -4.6
30/05/2025
20.16
 12,940,700 20.44 20.96 19.45 1,753,300 826,400 19.3
29/05/2025
20.67
 22,651,900 22.32 22.37 20.67 569,300 2,883,300 -52.5
28/05/2025
22.23
 14,793,200 23.69 23.74 22.04 730,300 333,300 9.6
27/05/2025
23.22
 13,208,800 21.95 23.31 21.52 892,200 260,200 15.5
26/05/2025
21.80
 19,006,500 21.10 22.13 20.34 2,971,700 716,600 51.3
23/05/2025
20.72
 5,844,300 20.63 21.43 20.39 374,300 265,600 2.4
22/05/2025
20.67
 13,008,100 21.85 22.09 20.34 224,200 1,392,500 0
21/05/2025
21.66
 9,367,900 21.48 21.85 20.72 411,500 954,800 -12.4
20/05/2025
21.29
 11,391,500 20.44 21.66 20.20 277,300 993,500 -16.2
19/05/2025
20.25
 5,920,800 20.25 20.96 20.16 579,300 375,600 0
16/05/2025
20.25
 6,242,100 20.72 20.91 20.02 599,910 291,475 0
15/05/2025
20.91
 5,538,100 20.63 21.19 19.78 1,049,500 146,200 0
14/05/2025
20.72
 9,811,200 22.51 22.51 20.72 80,700 1,592,000 0
13/05/2025
22.28
 6,537,100 21.66 22.61 21.48 486,300 157,100 0
12/05/2025
21.48
 3,842,100 21.95 21.95 21.15 8,000 251,800 0
09/05/2025
21.76
 4,909,500 21.57 22.42 21.43 669,500 239,000 0
08/05/2025
21.57
 4,857,400 21.90 22.65 21.57 50,100 687,700 0
07/05/2025
21.57
 4,432,900 21.80 22.13 21.29 282,400 194,500 0
06/05/2025
21.71
 7,926,500 23.03 23.03 21.52 571,900 205,400 0
05/05/2025
22.56
 6,855,100 21.43 22.56 21.19 1,042,700 152,900 0
29/04/2025
21.10
 11,877,900 19.69 21.10 19.64 1,697,000 127,812 34.3
28/04/2025
19.73
 6,221,700 19.31 19.78 19.03 646,300 394,000 5.3
25/04/2025
19.31
 7,144,900 18.70 19.36 18.37 261,300 296,100 -0.7
24/04/2025
18.79
 7,459,600 17.85 18.84 17.75 498,400 91,000 7.9
23/04/2025
17.75
 5,006,700 17.28 17.90 17.24 132,500 129,100 0.1
22/04/2025
17.24
 4,873,900 17.05 17.24 16.01 447,600 250,637 3.4
21/04/2025
17.19
 5,033,300 16.58 17.19 16.44 154,600 69,900 1.5
18/04/2025
16.62
 5,278,900 15.92 16.77 15.68 95,000 206,700 -1.9
17/04/2025
15.82
 2,958,600 15.59 15.87 14.98 219,800 131,900 1.4
16/04/2025
15.82
 2,605,100 15.35 16.11 15.35 55,800 23,500 0.5
15/04/2025
15.64
 3,028,100 14.98 15.64 14.74 228,700 4,000 3.6
14/04/2025
15.21
 1,610,700 14.98 15.21 14.60 153,800 9,300 2.3

Chính sách bảo mật | Điều khoản sử dụng |