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)
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
17/12/2012
2.52
 58,120 2.53 2.54 2.52 0 0 0
14/12/2012
2.53
 9,180 2.53 2.55 2.50 0 0 0
13/12/2012
2.53
 27,980 2.53 2.57 2.53 0 0 0
12/12/2012
2.53
 18,220 2.49 2.56 2.50 0 0 0
11/12/2012
2.49
 44,020 2.43 2.52 2.48 21,850 0 0.7
10/12/2012
2.43
 39,250 2.41 2.45 2.41 0 0 0
07/12/2012
2.41
 14,570 2.42 2.44 2.41 0 0 0
06/12/2012
2.42
 8,210 2.43 2.45 2.42 0 0 0
05/12/2012
2.43
 16,360 2.41 2.44 2.42 0 0 0
04/12/2012
2.41
 24,810 2.40 2.41 2.39 0 0 0
03/12/2012
2.40
 24,680 2.37 2.40 2.38 0 0 0
30/11/2012
2.37
 60,710 2.39 2.42 2.37 0 0 0
29/11/2012
2.39
 37,770 2.44 2.44 2.39 0 0 0
28/11/2012
2.44
 61,270 2.39 2.44 2.38 0 0 0
27/11/2012
2.39
 139,350 2.41 2.42 2.34 0 0 0
26/11/2012
2.41
 2,220 2.42 2.42 2.41 0 0 0
23/11/2012
2.42
 36,660 2.37 2.42 2.38 0 0 0
22/11/2012
2.37
 57,580 2.39 2.39 2.36 0 0 0
21/11/2012
2.39
 58,180 2.38 2.39 2.34 0 0 0
20/11/2012
2.38
 31,250 2.35 2.38 2.34 0 0 0
19/11/2012
2.35
 53,950 2.39 2.39 2.35 0 0 0
16/11/2012
2.39
 31,780 2.38 2.39 2.34 0 2,390 -0.1
15/11/2012
2.38
 20,130 2.42 2.44 2.38 0 0 0
14/11/2012
2.42
 90,010 2.35 2.46 2.36 0 0 0
13/11/2012
2.35
 40,590 2.34 2.35 2.34 0 0 0
12/11/2012
2.34
 44,180 2.34 2.34 2.32 0 0 0
09/11/2012
2.34
 18,400 2.34 2.35 2.34 0 620 -0.0
08/11/2012
2.34
 53,430 2.34 2.36 2.34 0 0 0
07/11/2012
2.34
 12,620 2.34 2.34 2.33 0 0 0
06/11/2012
2.34
 32,710 2.34 2.35 2.33 0 10 -0.0
05/11/2012
2.34
 2,400 2.25 2.35 2.31 0 0 0
02/11/2012
2.25
 126,880 2.26 2.33 2.19 0 0 0
01/11/2012
2.26
 44,400 2.34 2.34 2.26 0 0 0
31/10/2012
2.34
 17,670 2.34 2.34 2.33 0 0 0
30/10/2012
2.34
 61,720 2.34 2.36 2.31 0 0 0
29/10/2012
2.34
 53,420 2.45 2.45 2.34 0 0 0
26/10/2012
2.45
 24,180 2.42 2.46 2.38 0 0 0
25/10/2012
2.42
 17,430 2.34 2.42 2.34 0 0 0
24/10/2012
2.34
 6,020 2.36 2.38 2.31 0 0 0
23/10/2012
2.36
 5,040 2.32 2.36 2.31 0 0 0
22/10/2012
2.32
 7,280 2.31 2.34 2.29 0 0 0
19/10/2012
2.31
 13,190 2.27 2.31 2.27 0 0 0
18/10/2012
2.27
 7,550 2.22 2.27 2.23 0 0 0
17/10/2012
2.22
 3,180 2.27 2.27 2.22 0 0 0
16/10/2012
2.27
 1,720 2.23 2.28 2.25 0 0 0
15/10/2012
2.23
 4,610 2.26 2.27 2.23 0 0 0
12/10/2012
2.26
 3,000 2.25 2.26 2.25 0 0 0
11/10/2012
2.25
 1,560 2.25 2.25 2.23 0 0 0
10/10/2012
2.25
 5,570 2.23 2.25 2.21 0 0 0
09/10/2012
2.23
 1,160 2.23 2.24 2.23 0 0 0
08/10/2012
2.23
 5,080 2.23 2.27 2.23 0 0 0
05/10/2012
2.23
 4,030 2.23 2.23 2.19 0 0 0
04/10/2012
2.23
 4,330 2.26 2.26 2.19 0 0 0
03/10/2012
2.26
 60 2.19 2.26 2.26 0 0 0
02/10/2012
2.19
 4,040 2.23 2.25 2.19 0 0 0
01/10/2012
2.23
 610 2.23 2.23 2.22 0 0 0
28/09/2012
2.23
 5,990 2.23 2.25 2.21 0 0 0
27/09/2012
2.23
 1,870 2.23 2.30 2.19 0 0 0
26/09/2012
2.23
 1,450 2.25 2.27 2.23 0 0 0
25/09/2012
2.25
 6,340 2.23 2.25 2.21 0 0 0
24/09/2012
2.23
 11,050 2.24 2.25 2.22 0 0 0
21/09/2012
2.24
 1,700 2.23 2.27 2.24 0 0 0
20/09/2012
2.23
 8,110 2.23 2.31 2.16 0 0 0
19/09/2012
2.23
 254,640 2.32 2.38 2.23 0 0 0
18/09/2012
2.32
 16,260 2.42 2.44 2.32 0 0 0
17/09/2012
2.42
 9,820 2.36 2.44 2.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |