CTCP Container Việt Nam (vsc)

25.80
0.70
(2.79%)
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)
21/05/2013
3.50
 45,570 3.46 3.51 3.46 0 0 0
20/05/2013
3.46
 3,510 3.43 3.46 3.40 0 0 0
17/05/2013
3.43
 16,210 3.44 3.46 3.41 250 0 0.0
16/05/2013
3.44
 5,250 3.44 3.47 3.44 970 0 0.0
15/05/2013
3.44
 17,020 3.44 3.46 3.36 0 0 0
14/05/2013
3.44
 23,750 3.48 3.48 3.40 0 0 0
13/05/2013
3.48
 28,650 3.41 3.48 3.41 0 0 0
10/05/2013
3.41
 10,120 3.44 3.44 3.41 0 0 0
09/05/2013
3.44
 5,670 3.45 3.46 3.44 0 1,220 -0.1
08/05/2013
3.45
 23,190 3.44 3.46 3.44 0 0 0
07/05/2013
3.44
 28,670 3.44 3.48 3.40 0 0 0
06/05/2013
3.44
 98,630 3.32 3.44 3.32 0 0 0
03/05/2013
3.32
 48,180 3.32 3.32 3.27 0 0 0
02/05/2013
3.32
 5,770 3.32 3.32 3.32 0 0 0
26/04/2013
3.32
 15,850 3.33 3.33 3.27 0 0 0
25/04/2013
3.33
 29,670 3.36 3.44 3.32 0 0 0
24/04/2013
3.36
 15,820 3.36 3.36 3.32 0 0 0
23/04/2013: Cổ tức tiền mặt tỉ lệ: 20%
23/04/2013
3.36
 68,770 3.40 3.48 3.34 0 0 0
22/04/2013
3.40
 75,580 3.56 3.56 3.36 0 0 0
18/04/2013
3.56
 34,910 3.56 3.56 3.52 0 0 0
17/04/2013
3.56
 37,810 3.48 3.61 3.48 0 0 0
16/04/2013
3.48
 113,500 3.48 3.52 3.40 0 0 0
15/04/2013
3.48
 48,580 3.70 3.70 3.48 0 0 0
12/04/2013
3.70
 88,580 3.71 3.75 3.63 0 0 0
11/04/2013
3.71
 11,670 3.71 3.71 3.64 0 0 0
10/04/2013
3.71
 274,160 3.75 3.78 3.71 0 0 0
09/04/2013
3.75
 337,410 3.71 3.75 3.70 0 0 0
08/04/2013
3.71
 101,120 3.64 3.75 3.68 0 0 0
05/04/2013
3.64
 23,390 3.64 3.67 3.62 0 0 0
04/04/2013
3.64
 72,070 3.72 3.72 3.64 0 0 0
03/04/2013
3.72
 56,810 3.74 3.75 3.71 0 0 0
02/04/2013
3.74
 65,400 3.75 3.76 3.71 0 0 0
01/04/2013
3.75
 108,140 3.65 3.82 3.65 0 0 0
29/03/2013
3.65
 25,120 3.65 3.67 3.56 0 0 0
28/03/2013
3.65
 10,560 3.69 3.69 3.64 0 0 0
27/03/2013
3.69
 12,980 3.69 3.69 3.64 0 0 0
26/03/2013
3.69
 10,420 3.61 3.70 3.61 0 0 0
25/03/2013
3.61
 21,820 3.65 3.68 3.61 0 0 0
22/03/2013
3.65
 64,530 3.65 3.72 3.64 600 0 0.0
21/03/2013
3.65
 8,580 3.67 3.70 3.64 0 0 0
20/03/2013
3.67
 15,900 3.67 3.70 3.67 530 0 0.0
19/03/2013
3.67
 46,530 3.70 3.75 3.66 0 0 0
18/03/2013
3.70
 59,150 3.56 3.71 3.64 0 0 0
15/03/2013
3.56
 47,960 3.48 3.66 3.52 0 0 0
14/03/2013
3.48
 49,000 3.32 3.48 3.32 720 0 0.0
13/03/2013
3.32
 6,530 3.30 3.40 3.31 300 1,130 -0.0
12/03/2013
3.30
 26,940 3.32 3.40 3.30 0 0 0
11/03/2013
3.32
 32,120 3.13 3.32 3.16 0 0 0
08/03/2013
3.13
 1,050 3.15 3.23 3.13 0 0 0
07/03/2013
3.15
 10,650 3.12 3.15 3.10 0 1,020 -0.0
06/03/2013
3.12
 1,860 3.08 3.12 3.10 0 0 0
05/03/2013
3.08
 48,790 3.10 3.12 3.00 0 0 0
04/03/2013
3.10
 40,150 3.24 3.24 3.10 0 0 0
01/03/2013
3.24
 7,220 3.24 3.28 3.16 0 0 0
28/02/2013
3.24
 4,990 3.22 3.31 3.13 0 0 0
27/02/2013
3.22
 4,270 3.15 3.23 3.22 0 0 0
26/02/2013
3.15
 23,380 3.38 3.40 3.15 0 0 0
25/02/2013
3.38
 1,820 3.32 3.44 3.31 0 0 0
22/02/2013
3.32
 23,090 3.36 3.52 3.24 0 0 0
21/02/2013
3.36
 29,240 3.48 3.48 3.36 0 0 0
20/02/2013
3.48
 24,160 3.47 3.54 3.41 101,840 101,840 0
19/02/2013
3.47
 9,940 3.44 3.56 3.40 0 0 0
18/02/2013
3.44
 24,060 3.22 3.44 3.32 110 0 0.0
08/02/2013
3.22
 84,210 3.02 3.22 3.16 0 0 0
07/02/2013
3.02
 9,180 3.05 3.08 3.00 0 0 0
06/02/2013
3.05
 7,730 3.05 3.05 2.99 190 0 0.0
05/02/2013
3.05
 3,130 3.00 3.05 3.00 1,500 0 0.1
04/02/2013
3.00
 1,960 3.00 3.01 3.00 0 0 0
01/02/2013
3.00
 14,360 3.03 3.03 2.95 500 110 0.0
31/01/2013
3.03
 12,910 3.03 3.03 2.96 0 190 -0.0
30/01/2013
3.03
 19,270 3.03 3.04 3.00 0 0 0
29/01/2013
3.03
 9,470 3.09 3.11 3.03 0 0 0
28/01/2013
3.09
 33,280 3.08 3.16 3.08 0 0 0
25/01/2013
3.08
 76,200 2.99 3.13 3.00 0 2,000 -0.1
24/01/2013
2.99
 44,570 2.85 2.99 2.88 0 0 0
23/01/2013
2.85
 114,810 2.84 2.88 2.81 0 0 0
22/01/2013
2.84
 64,520 2.84 2.85 2.83 0 0 0
21/01/2013
2.84
 26,650 2.83 2.89 2.83 0 0 0
18/01/2013
2.83
 28,300 2.84 2.84 2.78 2,290 0 0.1
17/01/2013
2.84
 18,180 2.88 2.92 2.84 1,700 0 0.1
16/01/2013
2.88
 41,250 2.84 3.00 2.84 10 0 0.0
15/01/2013
2.84
 41,510 2.84 2.88 2.80 0 0 0
14/01/2013
2.84
 33,720 2.92 2.92 2.83 0 0 0
11/01/2013
2.92
 66,320 2.84 2.92 2.84 0 2,000 -0.1
10/01/2013
2.84
 77,020 2.82 2.84 2.74 0 2,000 -0.1
09/01/2013
2.82
 141,340 2.69 2.82 2.73 0 0 0
08/01/2013
2.69
 37,780 2.66 2.69 2.62 0 0 0
07/01/2013
2.66
 20,930 2.66 2.69 2.66 0 0 0
04/01/2013
2.66
 18,670 2.64 2.75 2.61 0 0 0
03/01/2013
2.64
 29,640 2.65 2.65 2.61 0 0 0
02/01/2013
2.65
 34,600 2.66 2.66 2.57 0 0 0
28/12/2012
2.66
 330 2.61 2.67 2.58 0 0 0
27/12/2012
2.61
 18,850 2.57 2.61 2.57 0 0 0
26/12/2012
2.57
 5,440 2.56 2.57 2.56 0 0 0
25/12/2012
2.56
 6,350 2.56 2.57 2.55 0 0 0
24/12/2012
2.56
 26,160 2.53 2.56 2.51 0 0 0
21/12/2012
2.53
 5,200 2.52 2.53 2.50 0 0 0
20/12/2012
2.52
 33,000 2.55 2.55 2.52 0 0 0
19/12/2012
2.55
 36,370 2.53 2.56 2.52 0 0 0
18/12/2012: Cổ tức tiền mặt tỉ lệ: 20%
18/12/2012
2.53
 36,570 2.52 2.53 2.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |