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
(2025-11-05) 		1.50 6.94% 221,932,000 -3,495,200 -83.0
20.15
23.15
22.60
2 tháng
(2025-10-06) 		-5.90 -20.34% 468,639,100 1,617,300 20.5
20.15
29
22.60
3 tháng
(2025-09-08) 		-5.75 -19.93% 666,596,200 -848,800 -58.2
20.15
32.15
22.60
6 tháng
(2025-06-09) 		6.61 40.06% 1,741,466,100 -2,621,982 -153.1
15.60
36.20
22.60
12 tháng
(2024-12-10) 		7.98 52.80% 2,254,170,900 -1,127,848 -114.8
13.14
36.20
22.60
24 tháng
(2023-12-18) 		6.06 35.58% 3,217,751,200 -862,989 -116.0
13.14
36.20
22.60
36 tháng
(2022-12-21) 		6.72 41.04% 3,432,242,100 -2,501,702 -166.2
13.14
36.20
22.60
60 tháng
(2020-12-31) 		8.44 57.53% 3,645,108,630 -9,922,574 -511.0
12.66
36.20
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
15.89
 90,200 16.05 16.05 15.73 4,400 2,800 0.0
16/02/2023
16.05
 326,400 16.08 16.08 15.87 3,000 6,200 -0.1
15/02/2023
16.08
 266,400 15.89 16.08 15.76 0 7,100 -0.2
14/02/2023
15.89
 196,900 15.97 16.05 15.65 0 2,100 -0.1
13/02/2023
15.97
 334,000 16.08 16.11 15.62 2,600 0 0.1
10/02/2023
16.08
 270,200 15.62 16.08 15.62 5 24 -0.0
09/02/2023
15.62
 526,500 16.22 16.22 15.62 16,400 0 0.5
08/02/2023
16.22
 415,400 16.03 16.22 15.62 0 0 0.0
07/02/2023
16.03
 169,000 16.03 16.16 15.84 0 0 0.0
06/02/2023
16.03
 114,800 16.19 16.22 15.92 0 0 0.0
03/02/2023
16.19
 266,400 16.27 16.27 16.14 600 0 0.0
02/02/2023
16.27
 58,600 16.16 16.27 16.00 0 100 -0.0
01/02/2023
16.16
 127,800 16.35 16.38 16.16 3,000 0 0.1
31/01/2023
16.35
 156,600 16.32 16.38 16.16 100 1,700 -0.0
30/01/2023
16.32
 80,900 16.43 16.43 16.27 0 3,310 -0.1
27/01/2023
16.43
 11,800 16.43 16.49 16.24 100 200 -0.0
19/01/2023
16.43
 111,900 16.32 16.43 16.19 1,200 6,610 -0.2
18/01/2023
16.32
 44,800 16.40 16.43 16.24 1,000 0 0.0
17/01/2023
16.40
 65,600 16.32 16.40 16.16 0 3,080 -0.1
16/01/2023
16.32
 107,000 16.40 16.40 16.16 0 65,370 -2.0
13/01/2023
16.40
 37,200 16.32 16.49 16.30 0 0 -0.3
12/01/2023
16.32
 85,000 16.32 16.46 16.22 0 8,400 -0.3
11/01/2023
16.32
 42,300 16.59 16.59 16.27 0 600 -0.0
10/01/2023
16.59
 227,000 16.38 16.59 16.22 0 11,180 -0.3
09/01/2023
16.38
 83,300 16.38 16.43 16.24 0 15,640 -0.5
06/01/2023
16.38
 74,600 16.67 16.67 16.35 200 90 0.0
05/01/2023
16.67
 382,400 16.22 16.67 16.05 500 20,410 -0.6
04/01/2023
16.22
 69,400 16.27 16.27 16.11 190 18,700 -0.6
03/01/2023
16.27
 98,000 16.35 16.35 15.92 0 66,451 -2.0
30/12/2022
16.35
 39,300 16.32 16.35 16.05 1,000 0 0.0
29/12/2022
16.32
 162,800 16.16 16.32 15.95 600 3,400 -0.1
28/12/2022
16.16
 61,600 16.27 16.30 16.00 1,000 100 0.0
27/12/2022
16.27
 215,000 16.32 16.32 15.84 1,700 166,834 -5.0
26/12/2022
16.32
 254,200 16.27 16.32 15.81 100 0 0.0
23/12/2022
16.27
 206,400 16.38 16.38 16.00 5 0 0.0
22/12/2022
16.38
 176,600 16.38 16.49 16.03 1,600 1,600 0
21/12/2022
16.38
 262,200 16.59 16.59 15.62 100 6,400 -0.2
20/12/2022
16.59
 293,700 16.43 16.59 15.84 400 13,300 -0.4
19/12/2022
16.43
 186,900 16.67 16.70 16.22 4,100 400 0.1
16/12/2022
16.67
 80,900 16.78 16.78 16.32 6,000 2,100 0.1
15/12/2022
16.78
 157,800 16.84 16.84 16.16 0 39,440 -1.2
14/12/2022
16.84
 69,000 16.84 16.97 16.70 300 400 -0.0
13/12/2022
16.84
 294,900 16.78 16.94 16.43 300 145,803 -4.5
12/12/2022
16.78
 151,700 17.24 17.29 16.65 12,400 10,700 0.1
09/12/2022
17.24
 385,000 16.97 17.24 16.16 1,400 56,900 -1.8
08/12/2022
16.97
 212,000 17.13 17.46 16.97 4,600 41,760 -1.2
07/12/2022
17.13
 96,700 17.67 17.67 17.13 2,000 3,100 -0.0
06/12/2022
17.67
 1,467,100 17.08 18.05 16.94 3,100 415,430 -13.5
05/12/2022
17.08
 149,800 17.27 17.32 17.08 8,800 1,230 0.2
02/12/2022
17.27
 176,400 17.21 17.27 16.89 500 1,500 -0.0
01/12/2022
17.21
 181,400 17.00 17.21 16.97 47,000 33,190 0.4
30/11/2022
17.00
 93,100 17.29 17.29 16.97 2,050 130 0.1
29/11/2022
17.29
 314,800 17.35 17.35 16.86 65,200 20,400 1.4
28/11/2022
17.35
 618,200 17.35 17.46 16.86 7,400 111,400 -3.3
25/11/2022
17.35
 823,400 16.73 17.35 16.81 0 46,700 -1.5
24/11/2022
16.73
 187,300 17.35 17.35 16.73 35,100 110,730 -2.3
23/11/2022
17.35
 1,074,200 17.72 17.72 17.11 0 12,451 -0.4
22/11/2022
17.72
 512,600 16.97 17.72 16.73 5,000 85,735 -2.7
21/11/2022
16.97
 176,400 17.72 17.72 16.97 1,400 79,550 -2.5
18/11/2022
17.72
 291,300 17.59 17.72 16.81 1,400 16,000 -0.5
17/11/2022
17.59
 273,400 17.78 17.78 17.13 200 117,851 -3.8
16/11/2022
17.78
 962,000 17.72 17.78 16.54 305 600 -0.0
15/11/2022
17.72
 340,300 18.05 18.05 16.81 200 10,700 -0.3
14/11/2022
18.05
 405,900 18.29 18.29 17.08 0 60,126 -2.0
11/11/2022
18.29
 541,400 17.13 18.29 16.70 500 23,430 -0.8
10/11/2022
17.13
 112,600 18.07 18.21 17.13 0 8,210 -0.3
09/11/2022
18.07
 41,400 18.61 18.61 18.07 3,600 3,600 0
08/11/2022
18.61
 481,600 18.02 18.61 17.89 3,000 57,110 -1.9
07/11/2022
18.02
 121,700 18.64 18.64 18.02 48,100 20,700 0.9
04/11/2022
18.64
 143,300 18.69 18.69 18.32 0 0 -0.1
03/11/2022
18.69
 59,900 18.69 18.69 18.51 0 2,900 -0.1
02/11/2022
18.69
 91,600 18.78 18.78 18.53 0 18,300 -0.6
01/11/2022
18.78
 244,100 18.75 18.86 18.53 100 36,790 -1.3
31/10/2022
18.75
 99,400 18.78 18.78 18.51 2,600 5,890 -0.1
28/10/2022
18.78
 181,200 18.48 18.83 18.43 0 41,070 -1.4
27/10/2022
18.48
 64,700 18.80 18.80 18.21 5,000 10,500 -0.2
26/10/2022
18.80
 386,000 18.59 18.80 18.05 3,000 100 0.1
25/10/2022
18.59
 190,300 18.78 18.78 17.78 2,700 11,800 -0.3
24/10/2022
18.78
 379,100 18.34 18.78 17.54 5,600 2,000 0.1
21/10/2022
18.34
 400,000 18.88 18.88 18.32 0 900 -0.0
20/10/2022
18.88
 125,400 18.72 18.94 18.61 41,800 600 1.4
19/10/2022
18.72
 120,800 19.04 19.04 18.72 3,200 5,200 -0.1
18/10/2022
19.04
 118,400 19.04 19.07 18.94 4,000 4,800 -0.0
17/10/2022
19.04
 141,400 19.04 19.23 18.64 44,600 16,800 1.0
14/10/2022
19.04
 297,600 18.86 19.04 18.86 5,100 50,000 -1.6
13/10/2022
18.86
 108,000 19.02 19.02 18.67 2,400 4,000 -0.1
12/10/2022
19.02
 220,400 18.37 19.02 18.37 9,100 7,000 0.1
11/10/2022
18.37
 248,600 19.10 19.10 18.37 1,300 4,000 -0.1
10/10/2022
19.10
 253,000 19.02 19.10 18.45 10,500 19,200 -0.3
07/10/2022
19.02
 585,100 19.07 19.07 18.05 14,000 3,000 0.4
06/10/2022
19.07
 409,000 19.07 19.07 18.69 2,400 3,400 -0.0
05/10/2022
19.07
 536,000 19.04 19.07 18.61 0 33,000 -1.2
04/10/2022
19.04
 551,000 18.48 19.04 18.10 26,800 22,000 0.2
03/10/2022
18.48
 429,400 19.04 19.04 18.45 29,700 4,700 0.9
30/09/2022
19.04
 1,252,700 18.07 19.04 17.48 4,900 3,500 0.0
29/09/2022
18.07
 335,600 18.88 18.88 18.07 2,300 2,688 -0.0
28/09/2022: Cổ tức tiền mặt tỉ lệ: 10%
28/09/2022
18.88
 843,800 18.91 18.91 18.05 6,800 0 0.2
27/09/2022
18.91
 1,243,700 18.46 18.91 17.55 13,200 41,132 -1.0
26/09/2022
18.46
 600,000 19.33 19.33 18.36 5,200 500 0.2
23/09/2022
19.33
 2,159,300 18.62 19.38 18.52 300 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |