CTCP Container Việt Nam (vsc)

22.60
-0.50
(-2.16%)
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
(2025-11-05) 		1.50 6.94% 221,932,000 -3,495,200 -83.0
20.15
23.15
22.60
2 tháng
(2025-10-06) 		-5.90 -20.34% 468,639,100 1,617,300 20.5
20.15
29
22.60
3 tháng
(2025-09-08) 		-5.75 -19.93% 666,596,200 -848,800 -58.2
20.15
32.15
22.60
6 tháng
(2025-06-09) 		6.61 40.06% 1,741,466,100 -2,621,982 -153.1
15.60
36.20
22.60
12 tháng
(2024-12-10) 		7.98 52.80% 2,254,170,900 -1,127,848 -114.8
13.14
36.20
22.60
24 tháng
(2023-12-18) 		6.06 35.58% 3,217,751,200 -862,989 -116.0
13.14
36.20
22.60
36 tháng
(2022-12-21) 		6.72 41.04% 3,432,242,100 -2,501,702 -166.2
13.14
36.20
22.60
60 tháng
(2020-12-31) 		8.44 57.53% 3,645,108,630 -9,922,574 -511.0
12.66
36.20
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2015
11.04
 59,070 11.04 11.19 10.96 0 500 -0.0
02/12/2015
11.04
 83,290 10.88 11.12 10.88 0 0 0
01/12/2015
10.88
 138,020 10.88 11.12 10.80 500 0 0.0
30/11/2015
10.88
 159,110 11.19 11.19 10.65 0 500 -0.0
27/11/2015
11.19
 47,560 11.12 11.27 11.04 0 0 0
26/11/2015
11.12
 74,580 11.27 11.35 11.12 500 0 0.0
25/11/2015
11.27
 211,530 11.19 11.35 10.80 500 500 0.0
24/11/2015
11.19
 376,590 11.74 11.74 11.04 0 0 0
23/11/2015
11.74
 242,030 11.98 12.06 11.74 500 0 0.0
20/11/2015
11.98
 135,940 11.90 12.06 11.82 620 500 0.0
19/11/2015
11.90
 230,440 11.74 11.98 11.66 550 500 0.0
18/11/2015
11.74
 258,540 11.98 12.06 11.74 0 0 0
17/11/2015
11.98
 287,990 12.06 12.29 11.90 0 500 -0.0
16/11/2015
12.06
 251,130 11.66 12.13 11.66 0 620 -0.0
13/11/2015
11.66
 634,620 11.19 11.74 11.27 0 600 -0.0
12/11/2015
11.19
 234,710 10.80 11.19 10.80 0 1,100 -0.1
11/11/2015
10.80
 74,810 10.72 10.88 10.72 0 0 0
10/11/2015
10.72
 135,930 10.96 10.96 10.72 0 0 0
09/11/2015
10.96
 105,790 10.96 11.12 10.96 0 0 0
06/11/2015
10.96
 175,400 10.96 10.96 10.80 0 0 0
05/11/2015
10.96
 85,840 10.88 11.04 10.80 0 0 0
04/11/2015
10.88
 122,860 11.04 11.12 10.88 0 0 0
03/11/2015
11.04
 142,590 10.80 11.04 10.72 0 0 0
02/11/2015
10.80
 311,300 11.12 11.12 10.72 0 0 0
30/10/2015
11.12
 116,800 11.27 11.35 11.12 0 0 0
29/10/2015
11.27
 219,960 11.43 11.66 11.27 100,000 100,000 0
28/10/2015
11.43
 267,950 11.43 11.66 11.35 781,816 781,816 0
27/10/2015
11.43
 136,640 11.27 11.43 11.19 0 0 0
26/10/2015
11.27
 366,000 11.12 11.51 11.27 100,000 100,000 0
23/10/2015
11.12
 255,860 10.72 11.12 10.72 0 0 0
22/10/2015
10.72
 133,170 10.65 10.72 10.65 0 0 0
21/10/2015
10.65
 198,300 10.88 10.96 10.65 0 0 0
20/10/2015
10.88
 267,030 10.80 11.04 10.65 0 760 -0.1
19/10/2015
10.80
 138,040 10.80 11.12 10.65 0 0 0
16/10/2015
10.80
 265,930 10.57 10.96 10.57 0 0 0
15/10/2015
10.57
 396,770 10.02 10.65 10.10 0 0 0
14/10/2015
10.02
 232,110 9.71 10.18 9.86 0 0 0
13/10/2015
9.71
 112,850 9.47 9.79 9.47 0 0 0
12/10/2015
9.47
 64,610 9.63 9.71 9.47 0 0 0
09/10/2015
9.63
 58,880 9.63 9.79 9.63 0 0 0
08/10/2015
9.63
 153,910 9.39 9.63 9.47 0 0 0
07/10/2015
9.39
 155,780 9.71 9.71 9.39 0 0 0
06/10/2015
9.71
 298,180 9.71 10.02 9.63 0 0 0
05/10/2015
9.71
 169,590 9.63 9.86 9.55 0 0 0
02/10/2015
9.63
 72,260 9.55 9.71 9.47 0 0 0
01/10/2015
9.55
 109,820 9.47 9.63 9.39 0 0 0
30/09/2015
9.47
 174,700 9.24 9.63 9.24 0 0 0
29/09/2015
9.24
 61,240 9.16 9.24 9.00 0 3,700 -0.2
28/09/2015
9.16
 50,220 9.39 9.39 9.16 0 0 0
25/09/2015
9.39
 183,660 9.00 9.39 8.92 0 0 0
24/09/2015
9.00
 54,840 9.08 9.08 8.92 0 0 0
23/09/2015
9.08
 161,900 8.85 9.16 8.85 0 0 0
22/09/2015
8.85
 22,060 8.85 8.85 8.77 0 0 0
21/09/2015
8.85
 31,710 8.69 8.85 8.69 0 0 0
18/09/2015
8.69
 115,000 8.53 8.69 8.53 0 0 0
17/09/2015
8.53
 37,990 8.53 8.53 8.53 0 0 0
16/09/2015
8.53
 20,840 8.61 8.61 8.45 0 0 0
15/09/2015
8.61
 25,480 8.61 8.61 8.53 0 0 0
14/09/2015
8.61
 43,030 8.61 8.69 8.38 0 0 0
11/09/2015
8.61
 24,640 8.69 8.77 8.53 0 0 0
10/09/2015: Cổ tức tiền mặt tỉ lệ: 10%
10/09/2015
8.69
 32,340 8.45 8.69 8.45 0 0 0
09/09/2015
8.45
 138,940 8.38 8.53 8.38 0 0 0
08/09/2015
8.38
 13,870 8.30 8.38 8.15 0 0 0
07/09/2015
8.30
 23,180 8.38 8.38 8.22 0 0 0
04/09/2015
8.38
 51,040 8.15 8.38 8.15 0 0 0
03/09/2015
8.15
 104,430 8.15 8.30 8.07 0 0 0
01/09/2015
8.15
 94,770 8.22 8.30 8.15 0 0 0
31/08/2015
8.22
 43,790 8.38 8.38 8.22 0 0 0
28/08/2015
8.38
 52,470 8.30 8.53 8.22 0 0 0
27/08/2015
8.30
 118,950 8.30 8.38 8.15 0 0 0
26/08/2015
8.30
 110,400 8.07 8.38 7.99 0 0 0
25/08/2015
8.07
 185,140 8.22 8.38 7.84 0 0 0
24/08/2015
8.22
 280,730 8.76 8.76 8.22 0 0 0
21/08/2015
8.76
 372,920 8.92 8.92 8.53 0 0 0
20/08/2015
8.92
 204,020 8.84 9.15 8.76 0 0 0
19/08/2015
8.84
 113,670 8.92 8.92 8.61 380,000 380,000 0
18/08/2015
8.92
 64,070 8.92 8.99 8.76 0 0 0
17/08/2015
8.92
 106,450 8.92 8.99 8.76 0 700 -0.0
14/08/2015
8.92
 195,390 8.61 8.92 8.61 0 0 0
13/08/2015
8.61
 91,880 8.68 8.68 8.45 0 0 0
12/08/2015
8.68
 119,120 8.61 8.92 8.45 50,000 50,000 0
11/08/2015
8.61
 98,400 8.76 8.84 8.61 0 500 -0.0
10/08/2015
8.76
 222,340 8.30 8.76 8.30 0 0 0
07/08/2015
8.30
 19,230 8.22 8.30 8.15 0 0 0
06/08/2015
8.22
 22,970 8.22 8.30 8.22 0 0 0
05/08/2015
8.22
 67,880 8.15 8.30 8.15 0 0 0
04/08/2015
8.15
 62,400 8.15 8.22 7.99 0 0 0
03/08/2015
8.15
 101,200 8.15 8.15 7.84 0 0 0
31/07/2015
8.15
 49,340 8.15 8.30 8.15 0 0 0
30/07/2015
8.15
 67,470 8.30 8.30 8.15 0 20 -0.0
29/07/2015
8.30
 65,720 8.38 8.45 8.22 0 0 0
28/07/2015
8.38
 79,680 8.53 8.61 8.38 0 0 0
27/07/2015
8.53
 139,160 8.15 8.61 8.15 0 50 -0.0
24/07/2015
8.15
 180,380 7.64 8.15 7.66 0 860 -0.0
23/07/2015
7.64
 46,220 7.67 7.69 7.64 0 3,000 -0.1
22/07/2015
7.67
 33,080 7.67 7.69 7.59 0 0 0
21/07/2015
7.67
 82,110 7.53 7.69 7.53 0 3,890 -0.2
20/07/2015
7.53
 104,090 7.38 7.69 7.36 0 410 -0.0
17/07/2015
7.38
 28,360 7.32 7.39 7.30 0 0 0
16/07/2015
7.32
 37,620 7.36 7.36 7.30 100,000 100,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |