CTCP Container Việt Nam (vsc)

20.55
0.45
(2.24%)
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)
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
16/03/2018
8.49
 183,830 8.64 8.64 8.48 25,000 100 1.1
15/03/2018
8.64
 250,130 8.84 8.84 8.56 106,110 30,200 3.3
14/03/2018
8.84
 293,900 9.06 9.12 8.84 157,260 1,200 7.0
13/03/2018
9.06
 493,090 8.98 9.14 8.88 300,000 3,570 13.4
12/03/2018
8.98
 841,840 8.80 9.06 8.62 807,026 145,756 29.5
09/03/2018
8.80
 976,860 8.74 8.90 8.74 619,300 13,710 26.7
08/03/2018
8.74
 344,780 8.52 8.78 8.40 256,440 9,590 10.7
07/03/2018
8.52
 385,430 8.34 8.56 8.18 120,000 209,300 -3.8
06/03/2018
8.34
 269,940 8.38 8.38 8.16 25,400 59,700 -1.4
05/03/2018
8.38
 450,710 8.24 8.62 8.18 126,300 21,300 4.5
02/03/2018
8.24
 513,690 7.82 8.28 7.68 11,810 564,810 -21.6
01/03/2018
7.82
 807,730 7.44 7.86 7.38 7,800 110,880 -4.0
28/02/2018
7.44
 175,060 7.18 7.48 7.18 1,230 0 0.0
27/02/2018
7.18
 389,650 7.54 7.58 7.14 18,000 254,510 -8.7
26/02/2018
7.54
 371,370 7.46 7.70 7.48 7,960 129,240 -4.6
23/02/2018
7.46
 226,130 7.42 7.53 7.42 400 104,060 -3.9
22/02/2018
7.42
 147,040 7.56 7.56 7.38 6,120 70 0.2
21/02/2018
7.56
 138,870 7.26 7.56 7.38 2,030 0 0.1
13/02/2018
7.26
 158,040 7.08 7.37 7.18 32,310 61,710 -1.1
12/02/2018
7.08
 404,430 7.00 7.14 6.96 124,980 261,900 -4.8
09/02/2018
7.00
 396,080 7.42 7.42 6.98 54,950 242,230 -6.6
08/02/2018
7.42
 173,610 6.94 7.42 6.94 43,620 500 1.6
07/02/2018
6.94
 252,090 6.92 7.30 6.88 51,480 203,310 -5.4
06/02/2018
6.92
 525,750 7.38 7.38 6.87 18,890 193,110 -6.0
05/02/2018
7.38
 339,840 7.78 7.78 7.38 18,310 134,500 -4.4
02/02/2018
7.78
 220,270 7.98 7.98 7.78 10 106,680 -4.2
01/02/2018
7.98
 230,450 8.06 8.22 7.78 0 59,450 -2.4
31/01/2018
8.06
 151,750 8.15 8.27 8.04 10 63,980 -2.6
30/01/2018
8.15
 243,380 8.28 8.28 8.08 43,300 122,790 -3.2
29/01/2018
8.28
 165,200 8.34 8.56 8.28 11,720 100,170 -3.7
26/01/2018
8.34
 140,530 8.11 8.48 8.04 11,400 28,000 -0.7
25/01/2018
8.11
 393,120 8.38 8.38 8.08 25,100 261,450 -9.7

Chính sách bảo mật | Điều khoản sử dụng |