CTCP Container Việt Nam (vsc)

18.50
0.05
(0.27%)
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
(2026-05-13) 		-3.55 -16.14% 79,121,300 60,721 0
18.45
22
18.50
2 tháng
(2026-04-13) 		-6.65 -26.49% 188,786,000 -2,537,069 0
18.45
25.10
18.50
3 tháng
(2026-03-16) 		-6.85 -27.08% 297,808,400 -2,402,664 -12.0
18.45
25.80
18.50
6 tháng
(2025-12-15) 		-1.15 -5.87% 847,828,400 1,548,036 57.6
18.45
27.50
18.50
12 tháng
(2025-06-17) 		1.95 11.82% 2,604,156,600 -3,909,646 -156.0
15.60
36.20
18.50
24 tháng
(2024-06-24) 		0.01 0.03% 3,530,870,200 -3,111,563 -134.2
13.14
36.20
18.50
36 tháng
(2023-06-28) 		-0.68 -3.53% 4,284,509,700 -2,703,553 -140.3
13.14
36.20
18.50
60 tháng
(2021-07-08) 		2.56 16.13% 4,535,274,000 -7,492,810 -312.1
13.14
36.20
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/04/2010
2.58
 18,670 2.58 2.59 2.58 15,000 8,150 0.6
19/04/2010
2.58
 220 2.59 2.59 2.58 0 0 0
16/04/2010
2.59
 26,050 2.61 2.62 2.58 11,040 16,710 -0.5
15/04/2010
2.61
 9,410 2.61 2.61 2.61 7,190 120 0.6
14/04/2010
2.61
 7,020 2.61 2.61 2.61 4,870 0 0.4
13/04/2010
2.61
 12,010 2.61 2.61 2.61 10,610 8,500 0.2
12/04/2010
2.61
 27,700 2.61 2.61 2.59 22,710 24,000 -0.1
09/04/2010
2.61
 39,360 2.59 2.61 2.58 10,900 25,000 -1.2
08/04/2010
2.59
 20,650 2.61 2.61 2.58 9,840 17,000 -0.6
07/04/2010
2.61
 51,070 2.62 2.62 2.59 33,500 21,980 1.0
06/04/2010
2.62
 26,760 2.65 2.65 2.62 5,000 10,500 -0.5
05/04/2010
2.65
 3,620 2.64 2.67 2.64 100 3,000 -0.3
02/04/2010
2.64
 2,450 2.68 2.68 2.64 0 350 -0.0
01/04/2010
2.68
 5,190 2.64 2.68 2.62 0 30 -0.0
31/03/2010
2.64
 8,330 2.65 2.65 2.64 1,220 4,000 -0.2
30/03/2010
2.65
 12,900 2.68 2.68 2.65 0 300 -0.0
29/03/2010
2.68
 4,530 2.73 2.73 2.67 0 0 0
26/03/2010
2.73
 5,900 2.65 2.73 2.67 0 0 0
25/03/2010
2.65
 7,350 2.73 2.73 2.65 0 0 0
24/03/2010
2.73
 4,940 2.73 2.73 2.68 0 0 0
23/03/2010
2.73
 26,960 2.73 2.74 2.73 26,650 0 2.4
22/03/2010
2.73
 27,360 2.73 2.73 2.73 27,000 0 2.4
19/03/2010
2.73
 10,160 2.74 2.74 2.73 8,000 0 0.7
18/03/2010
2.74
 10,480 2.73 2.74 2.73 9,790 0 0.9
17/03/2010
2.73
 16,380 2.67 2.74 2.67 11,760 0 1.1
16/03/2010
2.67
 17,070 2.76 2.76 2.67 0 14,460 -1.3
15/03/2010
2.76
 27,330 2.73 2.77 2.73 15,000 18,900 -0.4
12/03/2010
2.73
 23,740 2.73 2.74 2.73 14,320 18,900 -0.4
11/03/2010
2.73
 17,610 2.76 2.79 2.73 5,300 14,450 -0.8
10/03/2010
2.76
 22,500 2.76 2.82 2.73 11,310 12,790 -0.1
09/03/2010
2.76
 15,150 2.73 2.76 2.73 11,570 10,500 0.1
08/03/2010
2.73
 22,990 2.79 2.80 2.73 7,000 10,000 -0.3
05/03/2010
2.79
 7,680 2.79 2.79 2.79 5,160 0 0.5
04/03/2010
2.79
 27,770 2.77 2.79 2.79 18,770 0 1.7
03/03/2010
2.77
 40,390 2.73 2.80 2.73 38,220 2,250 3.2
02/03/2010
2.73
 61,290 2.73 2.74 2.73 52,090 3,050 4.4
01/03/2010
2.73
 6,600 2.73 2.73 2.73 1,100 0 0.1
26/02/2010
2.73
 4,070 2.70 2.73 2.68 109,190 109,190 0
25/02/2010
2.70
 2,400 2.71 2.71 2.70 0 0 0
24/02/2010
2.71
 2,320 2.71 2.73 2.70 0 0 0
23/02/2010: Cổ tức tiền mặt tỉ lệ: 10%
23/02/2010
2.71
 6,430 2.76 2.77 2.71 2,680 0 0.2
22/02/2010
2.76
 10 2.74 2.76 2.76 0 0 0
12/02/2010
2.74
 1,960 2.76 2.76 2.74 1,100 0 0.1
11/02/2010
2.76
 3,090 2.76 2.80 2.74 2,220 0 0.2
10/02/2010
2.76
 46,410 2.70 2.76 2.73 46,410 0 4.2
09/02/2010
2.70
 23,660 2.76 2.76 2.68 20,000 0 1.8
08/02/2010
2.76
 1,900 2.76 2.79 2.67 0 0 0
05/02/2010
2.76
 31,820 2.79 2.79 2.74 31,030 0 2.8
04/02/2010
2.79
 78,820 2.70 2.80 2.71 73,400 0 6.7
03/02/2010
2.70
 31,070 2.65 2.71 2.65 30,450 0 2.7
02/02/2010
2.65
 3,590 2.67 2.67 2.61 0 660 -0.1
01/02/2010
2.67
 6,040 2.70 2.70 2.65 5,240 0 0.5
29/01/2010
2.70
 3,620 2.70 2.70 2.58 1,500 0 0.1
28/01/2010
2.70
 31,830 2.67 2.73 2.67 30,000 20 2.7
27/01/2010
2.67
 7,330 2.65 2.70 2.61 0 0 0
26/01/2010
2.65
 8,320 2.56 2.65 2.59 5,510 0 0.5
25/01/2010
2.56
 8,410 2.55 2.56 2.49 0 0 0
22/01/2010
2.55
 4,800 2.53 2.55 2.53 1,900 0 0.2
21/01/2010
2.53
 40,350 2.55 2.55 2.53 34,930 0 3.0
20/01/2010
2.55
 9,680 2.58 2.64 2.55 4,800 0 0.4
19/01/2010
2.58
 9,660 2.56 2.61 2.56 1,100 710 0.0
18/01/2010
2.56
 28,410 2.70 2.70 2.56 13,110 0 1.1
15/01/2010
2.70
 12,130 2.67 2.73 2.67 5,000 0 0.5
14/01/2010
2.67
 5,900 2.67 2.73 2.67 100 0 0.0
13/01/2010
2.67
 13,600 2.71 2.71 2.64 200 0 0.0
12/01/2010
2.71
 37,500 2.70 2.73 2.70 34,500 0 3.1
11/01/2010
2.70
 11,430 2.71 2.73 2.65 24,090 0 2.2
08/01/2010
2.71
 33,600 2.71 2.73 2.71 24,090 0 2.2
07/01/2010
2.71
 35,430 2.67 2.73 2.61 27,280 150 2.4
06/01/2010
2.67
 3,520 2.65 2.67 2.65 0 0 0
05/01/2010
2.65
 34,170 2.55 2.67 2.61 17,310 0 1.5
04/01/2010
2.55
 37,990 2.43 2.55 2.46 29,990 0 2.5
31/12/2009
2.43
 36,470 2.40 2.49 2.40 2,000 0 0
30/12/2009
2.40
 6,120 2.37 2.41 2.38 450 0 0

Chính sách bảo mật | Điều khoản sử dụng |