CTCP Container Việt Nam (vsc)

25.25
-0.50
(-1.94%)
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) 		-0.20 -0.77% 209,267,800 -1,046,600 -30.2
21.85
27.50
25.25
2 tháng
(2026-01-19) 		3.95 18.12% 417,370,600 1,552,300 21.6
20
27.50
25.25
3 tháng
(2025-12-22) 		4.95 23.80% 557,215,000 3,082,500 50.4
19.60
27.50
25.25
6 tháng
(2025-09-22) 		-3.55 -12.12% 1,215,474,300 1,458,600 -14.2
19.60
32.15
25.25
12 tháng
(2025-03-25) 		8.94 53.16% 2,680,686,700 333,004 -102.5
13.14
36.20
25.25
24 tháng
(2024-04-01) 		5.60 27.78% 3,594,637,000 -2,453,099 -167.1
13.14
36.20
25.25
36 tháng
(2023-04-05) 		9.99 63.41% 4,048,987,700 -624,934 -136.4
13.14
36.20
25.25
60 tháng
(2021-04-15) 		11.86 85.36% 4,269,944,500 -7,552,054 -411.3
12.66
36.20
25.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2018
6.76
 273,710 6.62 6.80 6.62 1,060 242,300 -8.1
03/05/2018
6.62
 237,130 6.76 6.84 6.55 13,460 160,000 -4.8
02/05/2018
6.76
 117,800 6.94 7.08 6.68 4,360 50,000 -1.6
27/04/2018
6.94
 349,820 6.55 6.98 6.49 140,020 160,690 -0.7
26/04/2018
6.55
 190,670 6.80 6.95 6.51 30,000 70,580 -1.4
24/04/2018
6.80
 144,240 6.88 6.89 6.76 2,500 81,800 -2.7
23/04/2018
6.88
 192,650 7.11 7.22 6.88 1,420 81,870 -2.8
20/04/2018
7.11
 97,070 7.18 7.38 7.08 10 70,090 -2.5
19/04/2018
7.18
 83,830 7.43 7.43 7.18 0 28,770 -1.0
18/04/2018
7.43
 49,940 7.46 7.58 7.36 500 0 0.0
17/04/2018
7.46
 60,640 7.37 7.48 7.36 23,520 9,180 0.5
16/04/2018
7.37
 87,210 7.51 7.51 7.35 0 0 0
13/04/2018
7.51
 75,560 7.70 7.70 7.48 310 0 0.0
12/04/2018
7.70
 80,090 7.58 7.73 7.46 21,110 100 0.8
11/04/2018
7.58
 61,870 7.78 7.92 7.58 30 0 0.0
10/04/2018
7.78
 147,540 7.84 7.84 7.65 23,190 0 0.9
09/04/2018
7.84
 105,610 7.90 7.94 7.78 18,490 7,100 0.4
06/04/2018
7.90
 154,160 7.78 7.92 7.79 25,910 60,000 -1.3
05/04/2018
7.78
 98,280 7.64 7.92 7.64 0 16,430 -0.6
04/04/2018
7.64
 105,100 7.62 7.75 7.54 500 0 0.0
03/04/2018
7.62
 164,440 7.81 7.94 7.62 3,000 3,390 -0.0
02/04/2018
7.81
 95,890 8.06 8.16 7.78 7,800 22,920 -0.6
30/03/2018
8.06
 127,250 7.69 8.12 7.66 15,500 0 0.6
29/03/2018
7.69
 210,860 7.78 7.80 7.66 0 86,680 -3.4
28/03/2018
7.78
 144,320 7.98 7.98 7.78 0 31,920 -1.3
27/03/2018
7.98
 153,830 7.92 8.10 7.90 13,650 73,000 -2.4
26/03/2018
7.92
 256,220 7.88 8.14 7.88 500 166,790 -6.7
23/03/2018
7.88
 429,760 8.02 8.02 7.74 33,110 3,850 1.2
22/03/2018
8.02
 137,080 8.00 8.16 8.00 22,550 76,170 -2.2
21/03/2018
8.00
 288,100 8.28 8.28 8.00 2,000 68,310 -2.7
20/03/2018
8.28
 167,530 8.46 8.50 7.98 12,200 5,680 0.3
19/03/2018
8.46
 137,220 8.49 8.62 8.39 25,000 600 1.0

Chính sách bảo mật | Điều khoản sử dụng |