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
(2025-11-04) 		-0.30 -1.31% 221,385,500 -37,100 -8.7
20.15
23.15
23.10
2 tháng
(2025-10-06) 		-6.35 -21.90% 451,023,500 2,241,300 35.4
20.15
29
23.10
3 tháng
(2025-09-05) 		-8.35 -26.94% 663,799,100 -679,500 -57.9
20.15
32.15
23.10
6 tháng
(2025-06-09) 		6.16 37.33% 1,723,850,500 -1,997,982 -138.2
15.60
36.20
23.10
12 tháng
(2024-12-09) 		7.34 47.98% 2,239,132,300 -288,948 -96.5
13.14
36.20
23.10
24 tháng
(2023-12-15) 		5.43 31.57% 3,200,525,000 -229,589 -100.9
13.14
36.20
23.10
36 tháng
(2022-12-20) 		6.06 36.50% 3,414,920,200 -1,890,602 -151.7
13.14
36.20
23.10
60 tháng
(2020-12-30) 		8.31 57.90% 3,628,089,580 -9,736,604 -517.5
12.66
36.20
23.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/02/2009
0.98
 2,650 1.00 1.01 0.98 0 1,000 0
10/02/2009
1.00
 2,800 1.01 1.01 0.98 0 0 0
09/02/2009
1.01
 4,150 0.99 1.01 0.99 0 0 0
06/02/2009
0.99
 4,540 0.96 0.99 0.96 0 0 0
05/02/2009
0.96
 15,110 1.00 1.00 0.96 350 0 0
04/02/2009
1.00
 5,960 0.98 1.03 0.98 20 440 0
03/02/2009
0.98
 12,620 0.99 0.99 0.98 0 0 0
02/02/2009
0.99
 13,330 1.00 1.03 0.99 300 2,000 0
23/01/2009
1.00
 10,580 1.00 1.00 0.98 0 5,520 0
22/01/2009
1.00
 17,510 0.98 1.01 0.96 1,000 14,480 0
21/01/2009
0.98
 1,110 1.00 1.05 0.98 0 0 0
20/01/2009
1.00
 7,270 0.96 1.00 0.97 0 0 0
19/01/2009
0.96
 26,820 0.94 0.97 0.94 5,000 0 0
16/01/2009
0.94
 51,360 0.99 1.03 0.94 0 46,470 0
15/01/2009
0.99
 21,820 1.03 1.05 0.98 0 21,560 0
14/01/2009
1.03
 25,740 1.07 1.07 1.03 0 23,130 0
13/01/2009
1.07
 5,650 1.10 1.10 1.05 0 0 0
12/01/2009
1.10
 6,340 1.10 1.14 1.09 900 0 0
09/01/2009
1.10
 2,860 1.13 1.13 1.10 0 0 0
08/01/2009
1.13
 7,330 1.19 1.19 1.13 5,000 0 0
07/01/2009
1.19
 29,050 1.14 1.19 1.14 11,600 0 0
06/01/2009
1.14
 13,700 1.12 1.14 1.10 0 0 0
05/01/2009
1.12
 21,050 1.07 1.12 1.08 10 0 0
02/01/2009
1.07
 7,600 1.07 1.07 1.07 0 0 0
31/12/2008
1.07
 22,850 1.02 1.07 1.06 0 0 0
30/12/2008
1.02
 22,770 0.97 1.02 1.00 5,130 0 0
29/12/2008
0.97
 6,310 1.00 1.00 0.97 0 0 0
26/12/2008
1.00
 2,790 1.02 1.02 0.97 0 0 0
25/12/2008
1.02
 2,740 1.02 1.05 0.97 0 0 0
24/12/2008
1.02
 7,910 1.05 1.05 1.02 0 0 0
23/12/2008
1.05
 10,890 1.10 1.10 1.05 500 0 0
22/12/2008
1.10
 15,190 1.12 1.14 1.10 0 10,000 0
19/12/2008
1.12
 20,270 1.12 1.14 1.11 0 4,080 0
18/12/2008
1.12
 2,070 1.12 1.13 1.08 500 440 0
17/12/2008: Cổ tức tiền mặt tỉ lệ: 30%
17/12/2008
1.12
 10,450 1.17 1.17 1.12 0 220 0
16/12/2008
1.17
 7,200 1.21 1.21 1.17 0 0 0
15/12/2008
1.21
 11,570 1.21 1.24 1.20 0 0 0
12/12/2008
1.21
 10,470 1.20 1.21 1.20 2,940 0 0
11/12/2008
1.20
 4,060 1.21 1.21 1.17 570 0 0
10/12/2008
1.21
 21,600 1.17 1.22 1.20 3,330 7,680 0
09/12/2008
1.17
 10,160 1.11 1.17 1.15 1,610 0 0
08/12/2008
1.11
 13,510 1.17 1.17 1.11 0 0 0
05/12/2008
1.17
 24,670 1.21 1.21 1.16 520 0 0
04/12/2008
1.21
 5,130 1.17 1.21 1.17 5,000 0 0
03/12/2008
1.17
 8,400 1.19 1.19 1.16 200 0 0
02/12/2008
1.19
 1,370 1.21 1.24 1.18 0 0 0
01/12/2008
1.21
 2,670 1.24 1.26 1.19 0 0 0
28/11/2008
1.24
 10,670 1.19 1.24 1.19 0 50 0
27/11/2008
1.19
 14,730 1.23 1.23 1.19 0 1,170 0
26/11/2008
1.23
 9,590 1.29 1.29 1.23 5,050 0 0
25/11/2008
1.29
 38,280 1.24 1.29 1.24 25,000 0 0
24/11/2008
1.24
 16,200 1.23 1.26 1.23 0 0 0
21/11/2008
1.23
 23,740 1.27 1.28 1.22 0 0 0
20/11/2008
1.27
 78,770 1.29 1.29 1.23 10,000 0 0
19/11/2008
1.29
 12,390 1.30 1.33 1.29 0 0 0
18/11/2008
1.30
 5,110 1.32 1.32 1.29 0 0 0
17/11/2008
1.32
 27,260 1.34 1.34 1.29 7,700 0 0
14/11/2008
1.34
 5,250 1.34 1.39 1.34 0 0 0
13/11/2008
1.34
 3,720 1.34 1.37 1.31 0 0 0
12/11/2008
1.34
 20,540 1.37 1.37 1.33 0 0 0
11/11/2008
1.37
 21,600 1.43 1.43 1.37 7,280 0 0
10/11/2008
1.43
 7,260 1.42 1.43 1.37 20 0 0
07/11/2008
1.42
 9,800 1.45 1.45 1.39 0 0 0
06/11/2008
1.45
 39,400 1.45 1.49 1.40 0 2,000 0
05/11/2008
1.45
 7,970 1.39 1.45 1.45 10 0 0
04/11/2008
1.39
 11,160 1.32 1.39 1.28 0 0 0
03/11/2008
1.32
 12,350 1.32 1.33 1.28 4,280 0 0
31/10/2008
1.32
 76,400 1.37 1.37 1.31 2,020 70,000 0
30/10/2008
1.37
 36,670 1.37 1.37 1.34 20 36,170 0
29/10/2008
1.37
 29,430 1.31 1.37 1.35 10,020 0 0
28/10/2008
1.31
 67,760 1.38 1.38 1.31 10,010 0 0
27/10/2008
1.38
 65,300 1.44 1.44 1.38 5,000 0 0
24/10/2008
1.44
 13,950 1.45 1.45 1.43 0 5,290 0
23/10/2008
1.45
 45,790 1.51 1.51 1.45 5,000 0 0
22/10/2008
1.51
 11,860 1.57 1.57 1.51 0 100 0
21/10/2008
1.57
 21,560 1.54 1.59 1.54 9,000 0 0
20/10/2008
1.54
 21,140 1.56 1.57 1.54 5,000 0 0
17/10/2008
1.56
 68,170 1.51 1.57 1.53 54,800 21,900 0
16/10/2008
1.51
 17,620 1.54 1.54 1.46 3,570 7,960 0
15/10/2008
1.54
 55,470 1.48 1.54 1.52 23,730 3,010 0
14/10/2008
1.48
 3,550 1.41 1.48 1.48 0 3,140 0
13/10/2008
1.41
 10,180 1.43 1.49 1.41 2,520 0 0
10/10/2008
1.43
 72,050 1.50 1.50 1.43 0 22,210 0
09/10/2008
1.50
 19,710 1.53 1.56 1.48 0 0 0
08/10/2008
1.53
 15,920 1.49 1.54 1.44 60 4,110 0
07/10/2008
1.49
 51,510 1.56 1.56 1.49 25,000 2,000 0
06/10/2008
1.56
 18,970 1.64 1.64 1.56 0 0 0
03/10/2008
1.64
 13,800 1.65 1.65 1.60 9,800 0 0
02/10/2008
1.65
 10,550 1.61 1.65 1.61 0 0 0
01/10/2008
1.61
 43,080 1.63 1.64 1.55 0 0 0
30/09/2008
1.63
 20,590 1.71 1.71 1.63 20,000 0 0
29/09/2008
1.71
 56,230 1.70 1.77 1.70 20,000 0 0
26/09/2008
1.70
 75,820 1.62 1.70 1.67 43,210 0 0
25/09/2008
1.62
 36,990 1.54 1.62 1.56 8,760 0 0
24/09/2008
1.54
 43,240 1.52 1.59 1.54 0 3,860 0
23/09/2008
1.52
 81,780 1.45 1.52 1.52 62,180 20 0
22/09/2008
1.45
 210 1.39 1.45 1.45 190 0 0
19/09/2008
1.39
 5,020 1.32 1.39 1.32 10 0 0
18/09/2008
1.32
 65,320 1.39 1.39 1.32 18,310 3,000 0
17/09/2008
1.39
 46,120 1.45 1.45 1.39 25,010 3,000 0

Chính sách bảo mật | Điều khoản sử dụng |