CTCP Container Việt Nam (vsc)

25.25
-0.55
(-2.13%)
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) 		-0.85 -3.28% 195,002,200 -947,300 -27.6
21.85
27.50
25.80
2 tháng
(2026-01-19) 		3.30 15.14% 403,105,000 1,651,600 24.2
20
27.50
25.80
3 tháng
(2025-12-18) 		5 24.88% 550,061,500 3,213,700 53.6
19.60
27.50
25.80
6 tháng
(2025-09-19) 		-4.90 -16.33% 1,206,624,300 1,816,300 -3.9
19.60
32.15
25.80
12 tháng
(2025-03-24) 		8.62 52.28% 2,667,277,500 359,004 -101.2
13.14
36.20
25.80
24 tháng
(2024-03-28) 		4.60 22.42% 3,593,732,500 -2,366,499 -164.9
13.14
36.20
25.80
36 tháng
(2023-04-03) 		9.37 59.55% 4,035,139,900 -524,734 -133.6
13.14
36.20
25.80
60 tháng
(2021-04-13) 		11.95 90.92% 4,256,169,500 -7,480,854 -410.1
12.66
36.20
25.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2016
9.11
 177,810 9.28 9.41 9.04 821,001 821,011 -0.0
22/12/2016
9.28
 101,190 9.52 9.52 9.07 20,000 20,000 0
21/12/2016
9.52
 167,370 9.61 9.61 9.43 279,830 279,830 0
20/12/2016
9.61
 47,660 9.69 9.69 9.52 0 0 0
19/12/2016
9.69
 46,480 9.68 9.85 9.61 0 0 0
16/12/2016
9.68
 40,970 9.69 9.69 9.61 0 0 0
15/12/2016
9.69
 139,520 9.61 9.78 9.53 0 0 0
14/12/2016
9.61
 126,780 9.61 9.87 9.57 483,130 483,130 0
13/12/2016
9.61
 42,380 9.93 9.93 9.61 0 0 0
12/12/2016
9.93
 75,920 9.93 9.96 9.69 0 0 0
09/12/2016
9.93
 25,820 10.03 10.03 9.93 0 0 0
08/12/2016
10.03
 35,030 9.91 10.03 9.91 0 0 0
07/12/2016
9.91
 32,390 9.96 10.03 9.89 0 0 0
06/12/2016
9.96
 41,030 9.96 10.05 9.93 0 0 0
05/12/2016
9.96
 28,360 10.12 10.26 9.96 0 0 0
02/12/2016
10.12
 37,670 10.28 10.39 10.07 1,070 0 0.1
01/12/2016
10.28
 117,380 10.14 10.41 10.14 0 0 0
30/11/2016
10.14
 80,940 10.05 10.49 10.03 53,781 53,781 0
29/11/2016
10.05
 44,110 10.23 10.23 9.98 0 1,070 -0.1
28/11/2016
10.23
 65,890 10.44 10.44 10.23 0 0 0
25/11/2016
10.44
 63,430 10.58 10.58 10.32 0 0 0
24/11/2016
10.58
 13,310 10.64 10.64 10.55 0 0 0
23/11/2016
10.64
 37,740 10.55 10.65 10.57 1,060 0 0.1
22/11/2016
10.55
 14,680 10.62 10.65 10.55 1,240 0 0.1
21/11/2016
10.62
 30,990 10.58 10.67 10.49 1,240 0 0.1
18/11/2016
10.58
 22,750 10.67 10.73 10.58 1,160 1,060 0.0
17/11/2016
10.67
 30,360 10.65 10.80 10.67 1,160 1,240 -0.0
16/11/2016
10.65
 6,300 10.58 10.74 10.62 0 1,240 -0.1
15/11/2016
10.58
 56,860 10.67 10.85 10.55 7,000 1,160 0.4
14/11/2016
10.67
 71,640 10.76 10.76 10.58 15,000 1,160 0.8
11/11/2016
10.76
 48,310 10.76 10.85 10.67 0 0 0
10/11/2016
10.76
 69,720 10.67 11.03 10.67 15,000 7,000 0.5
09/11/2016
10.67
 134,590 10.76 10.76 10.49 0 15,000 -0.9
08/11/2016
10.76
 40,510 10.53 10.83 10.58 0 0 0
07/11/2016
10.53
 52,860 10.51 10.58 10.51 0 15,000 -0.9
04/11/2016
10.51
 33,110 10.49 10.60 10.49 0 0 0
03/11/2016
10.49
 60,260 10.49 10.49 10.42 0 0 0
02/11/2016
10.49
 73,020 10.85 10.85 10.49 0 0 0
01/11/2016
10.85
 27,960 10.76 10.85 10.69 0 0 0
31/10/2016
10.76
 50,920 11.03 11.03 10.67 0 0 0
28/10/2016
11.03
 41,980 10.71 11.03 10.67 10 0 0.0
27/10/2016
10.71
 21,370 11.21 11.21 10.67 1,690 0 0.1
26/10/2016
11.21
 144,510 10.67 11.21 10.41 0 0 0
25/10/2016
10.67
 263,530 11.12 11.12 10.58 0 0 0
24/10/2016
11.12
 134,980 11.29 11.29 11.06 0 1,690 -0.1
21/10/2016
11.29
 110,150 11.60 11.60 11.29 0 0 0
20/10/2016: Cổ tức tiền mặt tỉ lệ: 10%
20/10/2016
11.60
 59,750 11.51 11.70 11.60 0 0 0
19/10/2016
11.51
 33,640 11.51 11.72 11.47 0 0 0
18/10/2016
11.51
 58,480 11.49 11.72 11.47 0 0 0
17/10/2016
11.49
 36,360 11.70 11.70 11.47 0 0 0
14/10/2016
11.70
 53,230 11.91 11.91 11.70 0 0 0
13/10/2016
11.91
 107,450 11.61 11.91 11.53 0 0 0
12/10/2016
11.61
 61,160 11.61 11.68 11.51 0 0 0
11/10/2016
11.61
 152,670 11.51 11.61 11.40 0 0 0
10/10/2016
11.51
 74,370 11.54 11.54 11.42 0 0 0
07/10/2016
11.54
 173,850 11.61 11.61 11.46 0 0 0
06/10/2016
11.61
 167,540 11.47 11.68 11.47 0 0 0
05/10/2016
11.47
 284,220 11.82 11.82 11.39 0 0 0
04/10/2016
11.82
 174,400 11.81 12.00 11.70 0 0 0
03/10/2016
11.81
 358,100 11.91 11.91 11.46 0 0 0
30/09/2016
11.91
 849,600 12.68 12.68 11.82 0 0 0
29/09/2016
12.68
 193,660 12.96 13.03 12.58 20 0 0.0
28/09/2016
12.96
 175,580 12.91 13.10 12.89 0 0 0
27/09/2016
12.91
 161,220 12.93 13.05 12.87 0 0 0
26/09/2016
12.93
 113,460 12.79 13.03 12.73 0 0 0
23/09/2016
12.79
 112,490 12.77 12.94 12.79 0 0 0
22/09/2016
12.77
 240,090 12.61 13.14 12.61 0 0 0
21/09/2016
12.61
 61,360 12.61 12.79 12.61 0 20 -0.0
20/09/2016
12.61
 205,180 12.40 12.79 12.31 1,070 0 0.1
19/09/2016
12.40
 79,170 12.44 12.44 12.35 0 0 0
16/09/2016
12.44
 42,040 12.44 12.44 12.33 0 0 0
15/09/2016
12.44
 41,550 12.35 12.49 12.31 301,490 302,560 -0.1
14/09/2016
12.35
 100,480 12.35 12.59 12.35 0 0 0
13/09/2016
12.35
 114,770 12.37 12.42 12.30 0 0 0
12/09/2016
12.37
 153,340 12.44 12.44 12.26 0 0 0
09/09/2016
12.44
 152,060 12.35 12.79 12.17 0 0 0
08/09/2016
12.35
 154,960 12.44 12.44 12.26 0 0 0
07/09/2016
12.44
 339,300 12.52 12.52 12.09 0 0 0
06/09/2016
12.52
 157,450 12.52 12.52 12.44 200,001 200,001 0
05/09/2016
12.52
 263,810 12.87 12.87 12.52 0 0 0
01/09/2016
12.87
 352,870 12.61 12.96 12.61 220,000 220,000 0
31/08/2016
12.61
 169,000 12.70 12.87 12.61 0 0 0
30/08/2016
12.70
 134,880 12.44 12.70 12.35 0 0 0
29/08/2016
12.44
 190,510 12.61 12.70 12.44 40 0 0.0
26/08/2016
12.61
 321,740 12.96 12.96 12.61 0 0 0
25/08/2016
12.96
 91,620 12.87 12.96 12.79 0 0 0
24/08/2016
12.87
 159,880 12.96 13.14 12.79 510 40 0.0
23/08/2016
12.96
 436,640 12.52 12.96 12.44 100 0 0.0
22/08/2016
12.52
 159,100 12.70 12.70 12.44 100 0 0.0
19/08/2016
12.70
 254,910 12.70 12.70 12.35 400 510 -0.0
18/08/2016
12.70
 267,730 12.52 12.96 12.35 0 100 -0.0
17/08/2016
12.52
 967,640 11.74 12.52 11.56 1,000 100 0.1
16/08/2016
11.74
 229,220 11.47 12.09 11.47 55,370 54,400 0.1
15/08/2016
11.47
 23,060 11.39 11.47 11.39 200 0 0.0
12/08/2016
11.39
 98,440 11.47 11.56 11.30 87,300 88,000 -0.0
11/08/2016
11.47
 131,110 11.39 11.56 11.39 54,000 55,370 -0.1
10/08/2016
11.39
 86,060 11.39 11.47 11.30 0 200 -0.0
09/08/2016
11.39
 53,280 11.30 11.47 11.30 88,000 88,300 -0.0
08/08/2016
11.30
 45,310 11.21 11.47 11.12 0 0 0
05/08/2016
11.21
 180,860 11.30 11.30 10.95 2,240 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |