CTCP Container Việt Nam (vsc)

25.35
0.55
(2.22%)
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
(2026-02-11) 		0.70 2.98% 221,518,800 -3,266,000 -82.6
21.85
27.50
24.80
2 tháng
(2026-01-12) 		3.65 17.76% 442,413,700 2,183,500 35.6
20
27.50
24.80
3 tháng
(2025-12-15) 		4.60 23.47% 540,467,600 4,129,700 74.1
19.60
27.50
24.80
6 tháng
(2025-09-15) 		-7.40 -23.42% 1,213,583,200 2,187,300 5.0
19.60
32.15
24.80
12 tháng
(2025-03-18) 		7.48 44.75% 2,646,637,700 785,404 -90.4
13.14
36.20
24.80
24 tháng
(2024-03-25) 		5.06 26.41% 3,591,332,500 126,101 -107.1
13.14
36.20
24.80
36 tháng
(2023-03-29) 		8.52 54.36% 4,012,132,300 -77,924 -122.2
13.14
36.20
24.80
60 tháng
(2021-04-08) 		10.57 77.60% 4,233,127,300 -7,063,554 -400.2
12.66
36.20
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2010
2.05
 6,490 2.00 2.06 2.00 0 0 0
10/12/2010
2.00
 8,120 1.98 2.00 1.94 0 0 0
09/12/2010
1.98
 11,510 1.97 1.98 1.94 2,800 0 0.2
08/12/2010
1.97
 6,700 1.98 1.98 1.94 0 0 0
07/12/2010
1.98
 7,920 2.00 2.00 1.97 1,670 0 0.1
06/12/2010
2.00
 8,820 1.97 2.02 1.98 2,680 30 0.2
03/12/2010
1.97
 9,000 1.97 1.98 1.97 0 2,800 -0.2
02/12/2010
1.97
 6,490 1.94 1.97 1.92 0 0 0
01/12/2010
1.94
 12,680 1.92 1.95 1.92 0 0 0
30/11/2010
1.92
 12,640 1.94 1.97 1.92 0 4,350 -0.3
29/11/2010
1.94
 8,840 1.97 1.97 1.92 0 0 0
26/11/2010
1.97
 7,910 1.95 1.97 1.92 0 0 0
25/11/2010
1.95
 9,090 1.97 1.98 1.95 7,490 0 0.5
24/11/2010
1.97
 7,150 1.92 1.97 1.94 3,350 0 0.2
23/11/2010
1.92
 3,550 1.94 1.97 1.92 0 0 0
22/11/2010
1.94
 580 1.97 1.97 1.94 200 0 0.0
19/11/2010
1.97
 1,310 1.97 1.97 1.97 1,110 0 0.1
18/11/2010
1.97
 7,840 1.94 1.97 1.94 0 200 -0.0
17/11/2010
1.94
 29,920 1.94 1.94 1.92 7,150 0 0.4
16/11/2010
1.94
 2,090 1.94 1.94 1.92 1,100 0 0.1
15/11/2010
1.94
 2,290 1.94 1.95 1.92 0 0 0
12/11/2010
1.94
 66,500 1.94 1.94 1.94 3,900 0 0.2
11/11/2010
1.94
 145,150 1.97 2.00 1.94 5,450 150 0.3
10/11/2010
1.97
 46,690 1.97 2.00 1.97 36,650 50 2.3
09/11/2010
1.97
 61,410 2.03 2.03 1.95 7,150 0 0.5
08/11/2010
2.03
 7,150 2.03 2.03 2.03 4,550 0 0.3
05/11/2010
2.03
 4,880 2.00 2.03 1.98 1,500,950 0 94.6
04/11/2010
2.00
 2,310 1.98 2.00 1.98 2,300 10 0.1
03/11/2010
1.98
 12,810 1.98 2.00 1.97 6,540 0 0.4
02/11/2010
1.98
 30,010 1.97 1.98 1.95 9,640 0 0.6
01/11/2010
1.97
 4,570 1.94 1.97 1.91 150 0 0.0
29/10/2010
1.94
 4,100 1.95 1.97 1.92 2,650 50 0.2
28/10/2010
1.95
 2,390 1.97 1.97 1.94 0 0 0
27/10/2010
1.97
 1,510 1.98 1.98 1.95 200 0 0.0
26/10/2010
1.98
 8,830 1.95 2.03 1.98 6,000 0 0.4
25/10/2010
1.95
 3,310 1.92 1.95 1.92 0 0 0
22/10/2010
1.92
 1,370 1.94 1.94 1.92 0 0 0
21/10/2010
1.94
 62,240 1.91 2.00 1.89 0 200 -0.0
20/10/2010
1.91
 19,210 1.92 1.94 1.91 1,000 0 0.1
19/10/2010
1.92
 4,840 1.92 1.94 1.89 0 0 0
18/10/2010
1.92
 970 1.92 2.00 1.92 100 0 0.0
15/10/2010
1.92
 1,660 1.94 1.98 1.92 0 0 0
14/10/2010
1.94
 107,860 1.94 1.95 1.94 0 0 0
13/10/2010
1.94
 25,350 1.94 1.94 1.94 0 0 0
12/10/2010
1.94
 3,740 1.95 2.00 1.94 0 0 0
11/10/2010
1.95
 6,800 1.98 1.98 1.95 700 0 0.0
08/10/2010
1.98
 1,000 1.98 1.98 1.98 1,000 0 0.1
07/10/2010
1.98
 2,720 1.97 2.02 1.89 700 0 0.0
06/10/2010
1.97
 7,460 1.97 2.00 1.95 700 0 0.0
05/10/2010
1.97
 6,250 1.95 1.97 1.95 4,040 0 0.3
04/10/2010
1.95
 29,680 1.92 2.00 1.92 1,980 0 0.1
01/10/2010
1.92
 56,700 1.95 1.95 1.92 50,000 10,000 2.5
30/09/2010
1.95
 52,810 1.94 1.95 1.94 49,870 0 3.1
29/09/2010
1.94
 184,120 1.97 1.97 1.94 132,250 0 8.2
28/09/2010
1.97
 9,690 1.97 1.97 1.95 0 0 0
27/09/2010
1.97
 1,110 1.97 2.00 1.94 0 0 0
24/09/2010
1.97
 1,190 1.98 1.98 1.94 0 0 0
23/09/2010
1.98
 11,620 2.00 2.00 1.97 0 0 0
22/09/2010
2.00
 141,080 2.00 2.00 1.98 110,290 0 7.0
21/09/2010
2.00
 3,800 2.00 2.00 1.97 0 0 0
20/09/2010
2.00
 6,490 1.95 2.00 1.95 0 0 0
17/09/2010
1.95
 4,350 1.92 1.95 1.94 0 1,750 -0.1
16/09/2010
1.92
 9,440 1.97 2.00 1.91 0 6,520 -0.4
15/09/2010
1.97
 9,290 2.02 2.02 1.97 6,060 0 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |