CTCP Container Việt Nam (vsc)

24.80
0.60
(2.48%)
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)
02/10/2009
2.40
 94,250 2.52 2.52 2.40 26,000 100 0
01/10/2009
2.52
 40,340 2.59 2.59 2.52 20,100 0 0
30/09/2009
2.59
 31,300 2.61 2.64 2.54 8,610 150 0
29/09/2009
2.61
 87,120 2.69 2.69 2.61 40 260 0
28/09/2009
2.69
 71,370 2.64 2.76 2.52 270 20,000 0
25/09/2009
2.64
 142,580 2.52 2.64 2.47 1,400 75,000 0
24/09/2009
2.52
 111,500 2.64 2.66 2.52 260 79,510 0
23/09/2009
2.64
 79,930 2.52 2.64 2.64 1,080 260 0
22/09/2009
2.52
 48,010 2.40 2.52 2.47 0 2,140 0
21/09/2009
2.40
 49,190 2.29 2.40 2.29 300 1,000 0
18/09/2009
2.29
 20,140 2.25 2.29 2.25 30 0 0
17/09/2009
2.25
 19,510 2.28 2.28 2.23 0 0 0
16/09/2009
2.28
 117,060 2.25 2.30 2.25 25,240 200 0
15/09/2009
2.25
 40,070 2.25 2.28 2.24 7,000 200 0
14/09/2009
2.25
 31,250 2.25 2.28 2.25 0 200 0
11/09/2009
2.25
 25,890 2.25 2.25 2.22 0 410 0
10/09/2009
2.25
 13,930 2.25 2.25 2.21 100 0 0
09/09/2009
2.25
 14,240 2.25 2.30 2.25 0 0 0
08/09/2009
2.25
 39,140 2.21 2.25 2.22 0 0 0
07/09/2009
2.21
 39,470 2.21 2.21 2.18 21,460 6,000 0
04/09/2009
2.21
 32,840 2.22 2.27 2.21 20,370 9,960 0
03/09/2009
2.22
 39,540 2.22 2.25 2.21 20,000 4,040 0
02/09/2009
2.22
 0 2.22 2.22 2.22 0 0 0
01/09/2009
2.22
 20,590 2.22 2.22 2.18 0 3,040 0
31/08/2009
2.22
 19,770 2.17 2.24 2.18 1,810 1,000 0
28/08/2009
2.17
 11,510 2.16 2.18 2.16 200 0 0
27/08/2009
2.16
 21,580 2.18 2.18 2.16 0 480 0
26/08/2009
2.18
 41,950 2.17 2.19 2.18 20,000 100 0
25/08/2009
2.17
 53,530 2.16 2.17 2.13 15,200 1,000 0
24/08/2009
2.16
 26,200 2.15 2.18 2.13 1,000 60 0
21/08/2009
2.15
 20,680 2.16 2.21 2.11 250 900 0
20/08/2009
2.16
 41,200 2.07 2.16 2.09 0 2,000 0
19/08/2009
2.07
 29,920 2.05 2.11 2.06 280 0 0
18/08/2009
2.05
 34,300 2.04 2.05 2.00 13,880 4,180 0
17/08/2009
2.04
 25,120 2.04 2.06 2.04 1,100 1,000 0
14/08/2009
2.04
 28,910 2.04 2.04 2.03 0 2,000 0
13/08/2009
2.04
 37,650 2.07 2.09 2.04 1,000 0 0
12/08/2009
2.07
 41,890 2.04 2.07 2.04 3,900 430 0
11/08/2009
2.04
 20,650 2.04 2.04 2.03 1,000 0 0
10/08/2009
2.04
 53,140 2.03 2.05 2.01 14,630 20 0
07/08/2009
2.03
 28,950 2.03 2.03 1.99 15,000 0 0
06/08/2009
2.03
 18,290 2.05 2.06 1.99 0 0 0
05/08/2009
2.05
 55,610 1.95 2.05 1.95 0 0 0
04/08/2009
1.95
 19,020 1.95 2.00 1.95 0 0 0
03/08/2009
1.95
 35,490 1.97 2.01 1.94 1,200 0 0
31/07/2009
1.97
 38,930 1.88 1.97 1.93 230 0 0
30/07/2009
1.88
 25,580 1.88 1.88 1.85 6,000 170 0
29/07/2009
1.88
 58,470 1.91 1.92 1.87 2,240 0 0
28/07/2009
1.91
 66,890 1.92 1.94 1.89 6,000 0 0
27/07/2009
1.92
 83,540 1.86 1.92 1.87 30,030 0 0
24/07/2009
1.86
 129,260 1.77 1.86 1.85 10,200 0 0
23/07/2009
1.77
 38,940 1.74 1.77 1.72 23,000 0 0
22/07/2009
1.74
 110,750 1.72 1.79 1.72 33,400 30 0
21/07/2009
1.72
 30,880 1.64 1.72 1.66 10,000 0 0
20/07/2009
1.64
 12,600 1.72 1.72 1.63 5,650 100 0
17/07/2009
1.72
 32,550 1.73 1.77 1.68 0 0 0
16/07/2009
1.73
 28,240 1.66 1.73 1.73 9,540 0 0
15/07/2009
1.66
 47,640 1.58 1.66 1.66 0 0 0
14/07/2009
1.58
 23,290 1.57 1.58 1.52 4,510 20 0
13/07/2009
1.57
 23,400 1.63 1.63 1.57 0 2,000 0
10/07/2009
1.63
 7,590 1.63 1.66 1.60 20 0 0
09/07/2009
1.63
 11,590 1.61 1.63 1.60 0 0 0
08/07/2009
1.61
 14,160 1.60 1.61 1.54 20 0 0
07/07/2009
1.60
 18,980 1.62 1.68 1.60 0 0 0
06/07/2009
1.62
 13,810 1.55 1.62 1.58 700 0 0
03/07/2009
1.55
 7,710 1.54 1.58 1.52 0 1,000 0
02/07/2009
1.54
 13,300 1.50 1.56 1.49 0 0 0
01/07/2009
1.50
 5,620 1.55 1.55 1.50 0 0 0
30/06/2009
1.55
 10,760 1.57 1.62 1.55 0 0 0
29/06/2009
1.57
 5,120 1.61 1.61 1.56 20 200 0
26/06/2009
1.61
 19,960 1.54 1.61 1.54 0 0 0
25/06/2009
1.54
 28,730 1.60 1.60 1.52 3,000 0 0
24/06/2009
1.60
 7,100 1.52 1.60 1.55 500 0 0
23/06/2009
1.52
 99,690 1.60 1.60 1.52 50,010 50,000 0
22/06/2009
1.60
 85,860 1.68 1.68 1.60 45,000 0 0
19/06/2009
1.68
 25,150 1.69 1.72 1.63 4,040 250 0
18/06/2009
1.69
 51,030 1.62 1.69 1.66 0 0 0
17/06/2009
1.62
 48,540 1.55 1.62 1.49 50 40 0
16/06/2009
1.55
 60,980 1.62 1.62 1.55 0 470 0
15/06/2009
1.62
 54,450 1.70 1.70 1.62 0 0 0
12/06/2009
1.70
 34,330 1.75 1.75 1.69 140 0 0
11/06/2009
1.75
 40,980 1.74 1.76 1.74 180 20 0
10/06/2009
1.74
 13,020 1.82 1.82 1.74 70 350 0
09/06/2009
1.82
 57,620 1.83 1.83 1.77 0 25,040 0
08/06/2009: Cổ tức tiền mặt tỉ lệ: 20%
08/06/2009
1.83
 113,340 1.75 1.83 1.80 15,130 520 0
05/06/2009
1.75
 116,370 1.73 1.77 1.74 200 6,500 0
04/06/2009
1.73
 38,700 1.74 1.76 1.73 0 30 0
03/06/2009
1.74
 102,930 1.75 1.75 1.68 31,720 130 0
02/06/2009
1.75
 64,910 1.69 1.77 1.75 0 10 0
01/06/2009
1.69
 83,060 1.62 1.69 1.66 49,330 1,020 0
29/05/2009
1.62
 33,540 1.63 1.66 1.59 130 0 0
28/05/2009
1.63
 109,140 1.58 1.65 1.61 3,000 14,780 0
27/05/2009
1.58
 58,860 1.51 1.58 1.58 0 25,030 0
26/05/2009
1.51
 39,700 1.44 1.51 1.51 0 20,040 0
25/05/2009
1.44
 8,280 1.38 1.44 1.44 1,120 1,520 0
22/05/2009
1.38
 23,160 1.45 1.46 1.38 0 0 0
21/05/2009
1.45
 69,840 1.47 1.49 1.40 5,400 0 0
20/05/2009
1.47
 106,710 1.40 1.47 1.38 1,600 5,000 0
19/05/2009
1.40
 47,180 1.40 1.40 1.39 0 0 0
18/05/2009
1.40
 20,540 1.42 1.42 1.40 1,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |