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)
19/03/2009
0.97
 19,580 0.97 0.99 0.97 5,030 20 0
18/03/2009
0.97
 13,640 0.93 0.98 0.96 340 20 0
17/03/2009
0.93
 20,940 0.93 0.96 0.93 0 15,080 0
16/03/2009
0.93
 33,400 0.95 0.98 0.93 5,040 24,920 0
13/03/2009
0.95
 1,890 0.94 0.95 0.95 20 0 0
12/03/2009
0.94
 2,550 0.95 0.95 0.94 0 0 0
11/03/2009
0.95
 2,280 0.96 0.98 0.95 50 0 0
10/03/2009
0.96
 51,020 0.93 0.96 0.91 3,680 47,590 0
09/03/2009
0.93
 5,630 0.98 0.99 0.93 2,890 0 0
06/03/2009
0.98
 1,020 0.98 0.98 0.96 10 0 0
05/03/2009
0.98
 5,550 0.98 0.99 0.98 0 0 0
04/03/2009
0.98
 1,520 0.95 0.98 0.95 30 0 0
03/03/2009
0.95
 2,220 0.97 0.97 0.93 10 0 0
02/03/2009
0.97
 3,020 0.95 0.97 0.92 10 0 0
27/02/2009
0.95
 1,210 0.96 0.96 0.93 200 0 0
26/02/2009
0.96
 5,150 0.96 0.96 0.93 250 0 0
25/02/2009
0.96
 7,600 0.92 0.97 0.96 0 0 0
24/02/2009
0.92
 17,470 0.93 0.95 0.92 0 0 0
23/02/2009
0.93
 1,390 0.93 0.93 0.90 0 0 0
20/02/2009
0.93
 4,700 0.94 0.94 0.93 0 0 0
19/02/2009
0.94
 5,600 0.93 0.96 0.93 20 1,940 0
18/02/2009
0.93
 17,690 0.95 0.95 0.92 2,100 600 0
17/02/2009
0.95
 13,110 0.95 0.95 0.95 0 0 0
16/02/2009
0.95
 4,560 0.98 0.98 0.95 0 0 0
13/02/2009
0.98
 4,950 0.94 0.98 0.97 0 0 0
12/02/2009
0.94
 21,200 0.98 1.00 0.94 0 17,000 0
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

Chính sách bảo mật | Điều khoản sử dụng |