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)
14/09/2010
2.02
 650 2.02 2.03 1.97 0 0 0
13/09/2010
2.02
 2,310 2.08 2.11 2.02 500 0 0.0
10/09/2010
2.08
 1,060 2.05 2.09 2.08 1,000 0 0.1
09/09/2010
2.05
 10,760 2.09 2.09 2.02 2,750 0 0.2
08/09/2010
2.09
 5,930 2.08 2.11 2.00 0 0 0
07/09/2010
2.08
 700 2.09 2.14 2.06 10 0 0.0
06/09/2010
2.09
 8,050 2.08 2.14 2.06 300 0 0.0
01/09/2010
2.08
 7,910 2.09 2.13 2.02 0 0 0
31/08/2010
2.09
 7,050 2.08 2.11 2.00 0 0 0
30/08/2010
2.08
 430 1.98 2.08 2.03 0 0 0
27/08/2010
1.98
 20,620 1.97 1.98 1.97 20,000 0 1.3
26/08/2010
1.97
 38,060 1.95 2.03 1.92 0 30,650 -1.9
25/08/2010
1.95
 68,790 2.02 2.02 1.95 1,700 51,400 -3.1
24/08/2010
2.02
 4,200 2.09 2.09 2.02 0 0 0
23/08/2010
2.09
 5,760 2.05 2.09 2.02 0 0 0
20/08/2010: Cổ tức tiền mặt tỉ lệ: 20%
20/08/2010
2.05
 630 2.02 2.08 2.03 0 130 -0.0
19/08/2010
2.02
 29,000 2.02 2.02 2.02 19,080 0 1.3
18/08/2010
2.02
 24,930 2.05 2.05 2.02 20,000 20,340 -0.0
17/08/2010
2.05
 36,710 2.12 2.15 2.03 0 35,000 -2.4
16/08/2010
2.12
 3,870 2.05 2.12 2.09 580 0 0.0
13/08/2010
2.05
 54,540 1.99 2.05 1.96 40,040 31,140 0.6
12/08/2010
1.99
 54,400 2.06 2.11 1.97 20,580 18,200 0.2
11/08/2010
2.06
 72,680 2.00 2.09 2.02 20,640 46,020 -1.7
10/08/2010
2.00
 66,480 2.09 2.09 2.00 20,660 390 1.4
09/08/2010
2.09
 1,710 2.09 2.15 2.09 0 0 0
06/08/2010
2.09
 2,050 2.12 2.12 2.09 0 0 0
05/08/2010
2.12
 9,400 2.18 2.21 2.12 5,010 0 0.4
04/08/2010
2.18
 13,960 2.21 2.21 2.12 8,560 0 0.6
03/08/2010
2.21
 15,430 2.21 2.23 2.15 0 0 0
02/08/2010
2.21
 17,200 2.18 2.23 2.18 0 0 0
30/07/2010
2.18
 21,270 2.09 2.18 2.09 350 11,710 -0.8
29/07/2010
2.09
 53,300 2.11 2.20 2.03 40,000 51,390 -0.8
28/07/2010
2.11
 11,130 2.18 2.27 2.11 0 6,490 -0.5
27/07/2010
2.18
 50,940 2.29 2.29 2.18 0 12,470 -0.9
26/07/2010
2.29
 22,810 2.39 2.39 2.29 0 500 -0.0
23/07/2010
2.39
 13,410 2.33 2.39 2.23 0 0 0
22/07/2010
2.33
 2,660 2.42 2.42 2.33 0 140 -0.0
21/07/2010
2.42
 25,740 2.42 2.42 2.30 0 0 0
20/07/2010
2.42
 2,200 2.42 2.46 2.42 0 0 0
19/07/2010
2.42
 11,420 2.42 2.42 2.41 9,000 0 0.7
16/07/2010
2.42
 29,550 2.42 2.46 2.42 26,250 0 2.1
15/07/2010
2.42
 10,780 2.42 2.42 2.36 0 2,020 -0.2
14/07/2010
2.42
 22,500 2.42 2.44 2.42 0 0 0
13/07/2010
2.42
 34,120 2.42 2.49 2.42 0 0 0
12/07/2010
2.42
 65,440 2.42 2.42 2.39 63,040 0 5.0
09/07/2010
2.42
 31,500 2.42 2.42 2.42 14,000 0 1.1
08/07/2010
2.42
 46,660 2.42 2.52 2.42 19,260 1,000 1.5
07/07/2010
2.42
 27,610 2.42 2.44 2.42 16,760 0 1.3
06/07/2010
2.42
 21,300 2.44 2.44 2.42 1,100 0 0.1
05/07/2010
2.44
 24,510 2.44 2.44 2.42 500 0 0.0
02/07/2010
2.44
 28,300 2.42 2.44 2.42 0 0 0
01/07/2010
2.42
 8,050 2.42 2.42 2.42 0 0 0
30/06/2010
2.42
 11,500 2.42 2.42 2.42 0 0 0
29/06/2010
2.42
 5,050 2.41 2.42 2.42 0 0 0
28/06/2010
2.41
 3,930 2.44 2.44 2.38 0 0 0
25/06/2010
2.44
 10,400 2.46 2.46 2.44 9,190 0 0.7
24/06/2010
2.46
 56,770 2.46 2.46 2.46 51,620 0 4.2
23/06/2010
2.46
 10,000 2.44 2.46 2.44 10,000 0 0.8
22/06/2010
2.44
 22,870 2.49 2.49 2.44 17,620 0 1.4
21/06/2010
2.49
 6,370 2.50 2.50 2.49 5,220 0 0.4
18/06/2010
2.50
 9,980 2.46 2.52 2.49 0 0 0
17/06/2010
2.46
 10,170 2.42 2.46 2.42 5,160 0 0.4
16/06/2010
2.42
 8,700 2.41 2.47 2.42 0 0 0
15/06/2010
2.41
 2,150 2.42 2.42 2.39 0 1,700 -0.1
14/06/2010
2.42
 10,300 2.41 2.42 2.41 64,197 54,197 0.8
11/06/2010
2.41
 3,750 2.42 2.42 2.41 0 0 0
10/06/2010
2.42
 180 2.41 2.42 2.41 0 0 0
09/06/2010
2.41
 310 2.41 2.42 2.41 0 0 0
08/06/2010
2.41
 4,520 2.41 2.41 2.39 0 0 0
07/06/2010
2.41
 12,570 2.44 2.44 2.41 0 0 0
04/06/2010
2.44
 8,500 2.41 2.44 2.42 0 0 0
03/06/2010
2.41
 24,550 2.41 2.52 2.41 0 0 0
02/06/2010
2.41
 1,750 2.46 2.46 2.41 0 0 0
01/06/2010
2.46
 6,880 2.46 2.46 2.44 0 0 0
31/05/2010
2.46
 11,600 2.46 2.46 2.46 0 1,250 -0.1
28/05/2010
2.46
 1,220 2.44 2.47 2.46 50 0 0.0
27/05/2010
2.44
 2,960 2.42 2.44 2.44 0 0 0
26/05/2010
2.42
 4,000 2.39 2.46 2.38 2,000 0 0.2
25/05/2010
2.39
 25,380 2.38 2.39 2.38 10,000 1,100 0.7
24/05/2010
2.38
 4,000 2.33 2.42 2.33 0 0 0
21/05/2010
2.33
 30,420 2.46 2.46 2.33 20,000 0 1.6
20/05/2010
2.46
 6,170 2.46 2.46 2.41 0 0 0
19/05/2010
2.46
 4,420 2.52 2.55 2.46 700 400 0.0
18/05/2010
2.52
 20,860 2.52 2.55 2.50 10,050 1,370 0.7
17/05/2010
2.52
 1,540 2.58 2.59 2.52 1,000 0 0.1
14/05/2010
2.58
 19,110 2.58 2.62 2.58 17,810 0 1.5
13/05/2010
2.58
 11,580 2.55 2.61 2.55 10,000 0 0.9
12/05/2010
2.55
 6,010 2.58 2.58 2.55 2,150 0 0.2
11/05/2010
2.58
 8,000 2.56 2.62 2.58 6,400 0 0.5
10/05/2010
2.56
 5,250 2.56 2.59 2.56 100 0 0.0
07/05/2010
2.56
 10,790 2.62 2.62 2.55 3,980 60 0.3
06/05/2010
2.62
 7,820 2.62 2.64 2.58 0 0 0
05/05/2010
2.62
 2,090 2.67 2.67 2.62 0 0 0
04/05/2010
2.67
 8,470 2.64 2.68 2.65 1,000 0 0.1
29/04/2010
2.64
 13,080 2.67 2.67 2.64 7,000 0 0.6
28/04/2010
2.67
 12,350 2.64 2.67 2.67 6,400 0 0.6
27/04/2010
2.64
 8,470 2.62 2.64 2.61 0 0 0
26/04/2010
2.62
 4,300 2.64 2.64 2.62 420 0 0
22/04/2010
2.64
 5,840 2.56 2.64 2.56 0 1,000 -0.1
21/04/2010
2.56
 28,790 2.58 2.67 2.56 200 20,000 -1.7

Chính sách bảo mật | Điều khoản sử dụng |