CTCP Container Việt Nam (vsc)

19.95
-0.05
(-0.25%)
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
(2025-12-29) 		0.05 0.25% 181,927,300 -193,400 -9.6
19.60
23.30
20
2 tháng
(2025-11-28) 		-1.65 -7.50% 340,593,200 -3,611,200 -88.4
19.60
23.30
20
3 tháng
(2025-10-29) 		-4.65 -18.60% 570,655,300 -1,670,200 -54.4
19.60
25
20
6 tháng
(2025-07-31) 		-5.75 -22.03% 1,419,704,900 -10,511,024 -316.9
19.60
36.20
20
12 tháng
(2025-02-03) 		3.77 22.76% 2,442,684,700 -3,388,953 -171.7
13.14
36.20
20
24 tháng
(2024-02-07) 		0.86 4.39% 3,413,756,300 -3,647,689 -181.8
13.14
36.20
20
36 tháng
(2023-02-13) 		4.38 27.40% 3,712,352,900 -4,263,903 -209.1
13.14
36.20
20
60 tháng
(2021-02-22) 		4.17 25.77% 3,926,351,800 -10,991,654 -484.4
12.66
36.20
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/09/2008
1.45
 105,720 1.52 1.52 1.45 42,000 69,230 0
15/09/2008
1.52
 68,060 1.60 1.67 1.52 0 0 0
12/09/2008
1.60
 16,480 1.67 1.67 1.60 10,000 0 0
11/09/2008
1.67
 13,760 1.75 1.75 1.67 20 0 0
10/09/2008
1.75
 33,780 1.84 1.85 1.75 5,010 7,660 0
09/09/2008
1.84
 55,740 1.76 1.84 1.67 34,650 0 0
08/09/2008
1.76
 65,590 1.85 1.85 1.76 50,000 0 0
05/09/2008
1.85
 19,540 1.94 1.94 1.85 5,000 0 0
04/09/2008
1.94
 21,030 1.95 1.98 1.86 1,010 220 0
03/09/2008
1.95
 35,910 1.86 1.95 1.94 10,170 0 0
29/08/2008
1.86
 73,620 1.86 1.86 1.77 28,000 200 0
28/08/2008
1.86
 98,290 1.95 1.95 1.86 23,860 480 0
27/08/2008
1.95
 129,940 1.95 2.04 1.91 -10 0 0
26/08/2008
1.95
 53,040 2.03 2.13 1.95 10 6,610 0
25/08/2008
2.03
 115,780 1.94 2.03 1.98 3,970 0 0
22/08/2008
1.94
 102,520 1.89 1.98 1.94 700 10 0
21/08/2008
1.89
 82,390 1.81 1.89 1.85 3,210 0 0
20/08/2008
1.81
 92,050 1.73 1.81 1.81 28,600 0 0
19/08/2008
1.73
 96,220 1.65 1.73 1.73 26,250 0 0
18/08/2008
1.65
 12,340 1.57 1.65 1.65 0 0 0
15/08/2008
1.57
 6,600 1.53 1.57 1.57 0 0 0
14/08/2008
1.53
 81,970 1.49 1.53 1.53 17,070 0 0
13/08/2008
1.49
 55,460 1.45 1.49 1.48 0 3,030 0
12/08/2008
1.45
 45,580 1.42 1.45 1.45 3,750 0 0
11/08/2008
1.42
 10,750 1.39 1.42 1.42 0 0 0
08/08/2008
1.39
 84,620 1.35 1.39 1.37 62,780 6,500 0
07/08/2008
1.35
 57,390 1.33 1.37 1.35 22,000 0 0
06/08/2008: Cổ tức tiền mặt tỉ lệ: 20%
06/08/2008
1.33
 49,500 1.30 1.33 1.33 0 0 0
05/08/2008
1.30
 142,880 1.33 1.33 1.30 21,580 0 0
04/08/2008
1.33
 147,500 1.33 1.36 1.30 1,810 60 0
01/08/2008
1.33
 35,200 1.30 1.33 1.33 19,790 0 0
31/07/2008
1.30
 118,550 1.27 1.30 1.28 32,750 0 0
30/07/2008
1.27
 118,720 1.24 1.27 1.24 19,700 0 0
29/07/2008
1.24
 700 1.20 1.24 1.24 0 0 0
28/07/2008
1.20
 8,310 1.17 1.20 1.20 0 0 0
25/07/2008
1.17
 131,290 1.14 1.17 1.14 29,020 35,650 0
24/07/2008
1.14
 215,060 1.17 1.20 1.14 40,000 0 0
23/07/2008
1.17
 7,920 1.20 1.20 1.17 7,000 0 0
22/07/2008
1.20
 22,300 1.24 1.24 1.20 22,000 0 0
21/07/2008
1.24
 35,330 1.27 1.27 1.24 20,000 0 0
18/07/2008
1.27
 127,430 1.24 1.27 1.20 12,000 0 0
17/07/2008
1.24
 8,760 1.20 1.24 1.24 0 0 0
16/07/2008
1.20
 50,970 1.17 1.20 1.20 18,540 100 0
15/07/2008
1.17
 12,300 1.14 1.17 1.17 0 0 0
14/07/2008
1.14
 24,450 1.11 1.14 1.14 0 0 0
11/07/2008
1.11
 750 1.08 1.11 1.11 0 0 0
10/07/2008
1.08
 3,250 1.05 1.08 1.08 0 1,100 0
09/07/2008
1.05
 20 1.02 1.05 1.05 0 0 0
08/07/2008
1.02
 100,440 0.99 1.02 0.97 38,070 420 0
07/07/2008
0.99
 98,190 1.00 1.03 0.98 31,000 0 0
04/07/2008
1.00
 9,420 0.97 1.00 1.00 0 0 0
03/07/2008
0.97
 9,100 0.95 0.97 0.97 0 400 0
02/07/2008
0.95
 65,660 0.92 0.95 0.93 23,500 0 0
01/07/2008
0.92
 9,200 0.89 0.92 0.92 0 0 0
30/06/2008
0.89
 14,330 0.87 0.89 0.85 0 0 0
27/06/2008
0.87
 50,200 0.85 0.87 0.82 15,600 0 0
26/06/2008
0.85
 86,110 0.85 0.87 0.85 20,700 0 0
25/06/2008
0.85
 6,540 0.82 0.85 0.85 0 0 0
24/06/2008
0.82
 810 0.80 0.82 0.82 0 0 0
23/06/2008
0.80
 32,640 0.78 0.80 0.77 0 0 0
20/06/2008
0.78
 20,310 0.80 0.80 0.78 1,550 2,700 0
19/06/2008
0.80
 3,510 0.82 0.82 0.80 0 0 0
18/06/2008
0.82
 46,570 0.84 0.85 0.82 20,600 0 0
17/06/2008
0.84
 200 0.82 0.84 0.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |