CTCP Container Việt Nam (vsc)

20.25
1.30
(6.86%)
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
(2026-05-18) 		-2.50 -11.66% 69,587,000 586,446 0
18.45
21.45
18.95
2 tháng
(2026-04-17) 		-4.50 -19.19% 167,732,000 -657,099 0
18.45
23.45
18.95
3 tháng
(2026-03-18) 		-6.85 -26.55% 291,778,200 -1,702,064 -5.5
18.45
25.80
18.95
6 tháng
(2025-12-18) 		-1.15 -5.72% 841,839,700 1,511,636 48.2
18.45
27.50
18.95
12 tháng
(2025-06-23) 		2.75 16.98% 2,579,393,000 -3,164,946 -150.8
15.60
36.20
18.95
24 tháng
(2024-06-26) 		0.07 0.36% 3,520,504,400 -3,109,963 -143.5
13.14
36.20
18.95
36 tháng
(2023-07-03) 		-0.23 -1.20% 4,289,114,100 -2,298,853 -141.5
13.14
36.20
18.95
60 tháng
(2021-07-12) 		3.33 21.33% 4,542,954,300 -7,051,210 -312.0
13.14
36.20
18.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/08/2016
11.30
 71,340 11.47 11.65 11.30 0 0 0
03/08/2016
11.47
 74,440 11.65 11.65 11.39 0 0 0
02/08/2016
11.65
 102,510 11.56 11.74 11.56 0 2,210 -0.1
01/08/2016
11.56
 61,220 11.91 11.91 11.56 0 0 0
29/07/2016
11.91
 368,670 11.39 12.09 11.30 0 0 0
28/07/2016
11.39
 70,620 11.21 11.39 11.21 0 20 -0.0
27/07/2016
11.21
 84,560 11.12 11.30 11.12 0 0 0
26/07/2016
11.12
 42,980 11.12 11.21 11.04 0 0 0
25/07/2016
11.12
 34,650 11.04 11.21 11.04 0 0 0
22/07/2016
11.04
 73,240 11.30 11.30 11.04 0 0 0
21/07/2016
11.30
 139,930 11.12 11.30 11.04 0 0 0
20/07/2016
11.12
 57,070 11.30 11.30 11.12 0 0 0
19/07/2016
11.30
 74,310 11.30 11.39 11.12 50 0 0.0
18/07/2016
11.30
 21,540 11.12 11.30 11.12 20 0 0.0
15/07/2016
11.12
 151,490 11.30 11.39 11.04 0 0 0
14/07/2016
11.30
 155,510 11.39 11.56 11.21 0 50 -0.0
13/07/2016
11.39
 197,760 11.47 11.56 11.30 0 20 -0.0
12/07/2016
11.47
 89,250 11.47 11.47 11.04 0 0 0
11/07/2016
11.47
 146,390 11.82 11.82 11.39 0 0 0
08/07/2016
11.82
 130,500 12.00 12.00 11.74 0 0 0
07/07/2016
12.00
 203,450 11.74 12.17 11.74 0 0 0
06/07/2016
11.74
 225,710 11.12 11.74 11.04 0 0 0
05/07/2016
11.12
 133,760 11.39 11.39 11.04 20,000 20,000 0
04/07/2016
11.39
 114,840 11.47 11.74 11.30 3,385,000 3,385,000 0
01/07/2016
11.47
 57,690 11.47 11.56 11.47 0 0 0
30/06/2016
11.47
 137,500 11.47 11.74 11.47 0 0 0
29/06/2016
11.47
 224,520 11.21 11.56 11.21 0 0 0
28/06/2016
11.21
 122,550 11.04 11.30 11.04 0 0 0
27/06/2016
11.04
 134,080 11.39 11.39 10.77 0 0 0
24/06/2016
11.39
 326,810 11.39 11.39 10.60 0 0 0
23/06/2016
11.39
 68,940 11.21 11.39 11.30 0 0 0
22/06/2016
11.21
 122,910 10.77 11.21 10.86 5,180 0 0.3
21/06/2016
10.77
 96,870 10.77 10.95 10.77 0 0 0
20/06/2016
10.77
 63,970 10.68 10.86 10.60 0 0 0
17/06/2016
10.68
 201,160 10.33 10.86 10.33 0 5,180 -0.3
16/06/2016
10.33
 243,740 9.98 10.51 9.90 0 0 0
15/06/2016
9.98
 24,410 9.81 9.98 9.81 0 0 0
14/06/2016
9.81
 29,400 9.98 9.98 9.81 0 0 0
13/06/2016
9.98
 40,370 10.07 10.07 9.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |