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)
24/04/2012
2.30
 19,970 2.27 2.30 2.22 0 400 -0.0
23/04/2012
2.27
 25,990 2.31 2.33 2.23 0 0 0
20/04/2012
2.31
 3,550 2.28 2.31 2.20 0 0 0
19/04/2012
2.28
 17,310 2.33 2.36 2.23 0 0 0
18/04/2012
2.33
 89,140 2.22 2.33 2.23 0 1,000 -0.0
17/04/2012
2.22
 100,500 2.12 2.22 2.12 0 1,720 -0.1
16/04/2012
2.12
 19,320 2.11 2.13 2.10 0 0 0
13/04/2012
2.11
 6,090 2.13 2.13 2.09 0 0 0
12/04/2012
2.13
 14,990 2.13 2.17 2.08 0 1,000 -0.0
11/04/2012
2.13
 20,530 2.08 2.16 2.09 0 1,400 -0.0
10/04/2012
2.08
 34,260 2.07 2.10 2.08 0 0 0
09/04/2012
2.07
 15,060 2.07 2.13 2.07 0 0 0
06/04/2012
2.07
 13,790 2.08 2.09 2.07 0 0 0
05/04/2012
2.08
 15,620 2.08 2.08 2.07 0 0 0
04/04/2012
2.08
 30,420 2.11 2.11 2.08 0 0 0
03/04/2012
2.11
 27,050 2.12 2.13 2.08 0 0 0
30/03/2012
2.12
 24,280 2.12 2.12 2.08 0 0 0
29/03/2012
2.12
 24,240 2.13 2.13 2.10 0 0 0
28/03/2012
2.13
 66,000 2.13 2.13 2.13 0 0 0
27/03/2012
2.13
 9,060 2.19 2.19 2.13 0 0 0
26/03/2012
2.19
 95,960 2.10 2.21 2.10 0 0 0
23/03/2012
2.10
 51,550 2.12 2.14 2.10 0 0 0
22/03/2012
2.12
 21,660 2.16 2.16 2.10 0 0 0
21/03/2012
2.16
 16,810 2.15 2.16 2.13 0 0 0
20/03/2012
2.15
 6,000 2.09 2.15 2.08 0 0 0
19/03/2012
2.09
 26,000 2.12 2.12 2.09 0 0 0
16/03/2012
2.12
 29,120 2.13 2.19 2.08 0 0 0
15/03/2012
2.13
 16,400 2.10 2.13 2.10 0 0 0
14/03/2012
2.10
 4,930 2.10 2.19 2.10 0 0 0
13/03/2012
2.10
 17,830 2.08 2.10 2.08 0 0 0
12/03/2012
2.08
 0 2.10 2.08 2.08 0 0 0
09/03/2012
2.10
 16,170 2.15 2.16 2.08 0 0 0
08/03/2012
2.15
 3,510 2.20 2.23 2.15 0 0 0
07/03/2012
2.20
 6,970 2.23 2.23 2.16 0 0 0
06/03/2012
2.23
 14,520 2.31 2.31 2.22 0 0 0
05/03/2012
2.31
 13,210 2.20 2.31 2.22 0 0 0
02/03/2012
2.20
 4,830 2.17 2.20 2.19 0 0 0
01/03/2012
2.17
 750 2.20 2.23 2.16 0 0 0
29/02/2012
2.20
 9,070 2.16 2.26 2.19 0 0 0
28/02/2012
2.16
 3,850 2.27 2.27 2.16 0 0 0
27/02/2012
2.27
 9,730 2.20 2.27 2.23 0 0 0
24/02/2012
2.20
 3,200 2.20 2.25 2.16 0 0 0
23/02/2012
2.20
 730 2.18 2.20 2.12 0 0 0
22/02/2012
2.18
 240 2.13 2.21 2.07 0 0 0
21/02/2012
2.13
 4,380 2.16 2.16 2.13 0 1,320 -0.0
20/02/2012
2.16
 5,620 2.11 2.17 2.08 0 0 0
17/02/2012
2.11
 7,400 2.07 2.12 2.11 0 0 0
16/02/2012
2.07
 3,910 2.07 2.11 2.07 0 0 0
15/02/2012
2.07
 1,700 2.12 2.12 2.07 0 0 0
14/02/2012
2.12
 1,000 2.08 2.12 2.11 0 0 0
13/02/2012
2.08
 620 2.10 2.12 2.08 0 0 0
10/02/2012
2.10
 28,190 2.11 2.12 2.09 0 0 0
09/02/2012
2.11
 8,910 2.10 2.12 2.08 0 0 0
08/02/2012
2.10
 600 2.09 2.18 2.09 0 20 -0.0
07/02/2012
2.09
 130 2.09 2.09 2.08 0 0 0
06/02/2012
2.09
 3,000 2.02 2.09 2.02 0 0 0
03/02/2012
2.02
 2,870 2.08 2.08 2.02 0 0 0
02/02/2012
2.08
 3,350 2.02 2.08 2.03 0 0 0
01/02/2012
2.02
 430 2.08 2.08 2.02 0 0 0
31/01/2012
2.08
 2,520 2.01 2.08 1.94 0 0 0
30/01/2012
2.01
 1,210 2.08 2.08 1.99 0 0 0
20/01/2012
2.08
 1,070 2.04 2.08 1.96 0 990 -0.0
19/01/2012
2.04
 20 1.97 2.04 2.04 0 0 0
18/01/2012
1.97
 20 1.96 1.97 1.97 0 0 0
17/01/2012
1.96
 9,130 1.96 1.96 1.96 0 0 0
16/01/2012
1.96
 720 1.93 2.01 1.86 0 0 0
13/01/2012
1.93
 0 1.93 1.93 1.93 0 0 0
12/01/2012
1.93
 8,310 1.99 1.99 1.93 0 0 0
11/01/2012
1.99
 500 1.93 1.99 1.99 0 0 0
10/01/2012
1.93
 10 1.93 1.93 1.93 0 0 0
09/01/2012
1.93
 1,860 1.93 1.93 1.90 0 0 0
06/01/2012
1.93
 540 1.90 1.93 1.93 0 0 0
05/01/2012
1.90
 3,510 1.93 1.93 1.90 0 0 0
04/01/2012
1.93
 1,030 1.87 1.95 1.84 0 0 0
03/01/2012
1.87
 4,100 1.96 1.96 1.87 0 0 0
30/12/2011
1.96
 5,010 1.91 1.96 1.94 0 0 0
29/12/2011: Cổ tức tiền mặt tỉ lệ: 20%
29/12/2011
1.91
 2,220 1.82 1.91 1.80 0 0 0
28/12/2011
1.82
 3,890 1.74 1.82 1.79 0 0 0
27/12/2011
1.74
 54,960 1.80 1.89 1.71 0 0 0
26/12/2011
1.80
 77,170 1.89 1.97 1.80 0 0 0
23/12/2011
1.89
 2,750 1.90 1.90 1.86 0 0 0
22/12/2011
1.90
 3,650 1.90 1.90 1.90 0 0 0
21/12/2011
1.90
 4,050 1.90 1.90 1.89 0 0 0
20/12/2011
1.90
 6,510 1.86 1.90 1.84 0 1,700 -0.0
19/12/2011
1.86
 1,490 1.82 1.91 1.82 0 0 0
16/12/2011
1.82
 0 1.82 1.82 1.82 0 0 0
15/12/2011
1.82
 21,060 1.86 1.86 1.81 0 0 0
14/12/2011
1.86
 13,610 1.88 1.88 1.86 0 0 0
13/12/2011
1.88
 1,230 1.92 1.92 1.88 0 0 0
12/12/2011
1.92
 9,340 1.92 1.92 1.89 0 0 0
09/12/2011
1.92
 24,900 1.98 1.98 1.92 0 0 0
08/12/2011
1.98
 0 1.98 1.98 1.98 0 0 0
07/12/2011
1.98
 17,600 1.99 1.99 1.96 0 0 0
06/12/2011
1.99
 14,520 1.99 1.99 1.96 0 0 0
05/12/2011
1.99
 1,310 2.00 2.00 1.97 0 0 0
02/12/2011
2.00
 2,110 1.99 2.00 1.96 0 0 0
01/12/2011
1.99
 3,580 2.03 2.03 1.99 0 0 0
30/11/2011
2.03
 1,070 2.03 2.03 2.03 0 0 0
29/11/2011
2.03
 7,000 2.03 2.03 2.03 0 0 0
28/11/2011
2.03
 3,640 2.02 2.03 1.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |