CTCP Container Việt Nam (vsc)

25.35
0.55
(2.22%)
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)
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
22/09/2022
18.62
 279,000 18.86 18.86 18.36 14,300 300 0.5
21/09/2022
18.86
 383,000 18.94 18.94 18.39 1,000 200 0.0
20/09/2022
18.94
 1,169,400 18.07 18.94 17.55 80,040 6,110 2.7
19/09/2022
18.07
 449,700 18.78 18.78 18.07 8,600 8,621 -0.0
16/09/2022
18.78
 542,800 18.81 18.83 18.49 300 50,000 -1.8
15/09/2022
18.81
 294,800 18.81 18.86 18.75 39,700 3,080 -0.1
14/09/2022
18.81
 655,900 18.81 18.83 18.39 1,800 4,431 1.3
13/09/2022
18.81
 474,700 18.86 18.86 18.67 40,100 3,838 1.3
12/09/2022
18.86
 265,700 19.01 19.12 18.70 84,400 803 0.0
09/09/2022
19.01
 684,600 18.81 19.01 18.28 3,200 3,100 0.0
08/09/2022
18.81
 601,200 18.99 18.99 18.44 0 0 -0.3
07/09/2022
18.99
 1,115,500 18.99 19.07 18.33 600 8,200 -0.3
06/09/2022
18.99
 742,400 18.94 19.01 18.81 25,900 103,000 -2.8
05/09/2022
18.94
 295,700 19.17 19.41 18.94 400 18,400 -0.7
31/08/2022
19.17
 400,000 19.22 19.28 18.94 0 700 -0.0
30/08/2022
19.22
 478,800 19.51 19.70 19.22 46,800 3,500 1.6
29/08/2022
19.51
 1,201,700 19.12 19.51 18.39 14,400 51,600 -1.4
26/08/2022
19.12
 306,900 19.38 19.59 19.12 3,000 0 0.1
25/08/2022
19.38
 1,102,800 19.09 19.64 18.96 92,900 30,900 2.3
24/08/2022
19.09
 589,500 19.12 19.15 18.91 200 43,600 -1.6
23/08/2022
19.12
 752,800 19.12 19.12 18.78 1,200 60,310 -2.2
22/08/2022
19.12
 670,800 19.15 19.15 18.73 500 30,500 -1.1
19/08/2022
19.15
 550,600 19.17 19.22 18.67 2,800 134,000 -4.8
18/08/2022
19.17
 1,838,300 19.17 19.17 18.18 15,600 484,500 -17.2
17/08/2022
19.17
 1,029,100 19.75 19.88 19.04 700 700 0
16/08/2022
19.75
 344,700 19.75 20.06 19.67 800 10,600 -0.4
15/08/2022
19.75
 306,200 19.72 19.88 19.70 700 3,200 -0.1
12/08/2022
19.72
 312,600 19.83 19.91 19.62 4,600 20,400 -0.6
11/08/2022
19.83
 375,600 19.98 20.17 19.64 3,800 1,300 0.1
10/08/2022
19.98
 296,200 20.17 20.17 19.96 3,100 1,300 0.1
09/08/2022
20.17
 357,700 20.14 20.43 20.14 8,200 7,400 0.0
08/08/2022
20.14
 506,200 19.80 20.27 19.72 8,900 12,700 -0.1
05/08/2022
19.80
 292,800 20.04 20.06 19.77 0 1,400 -0.1
04/08/2022
20.04
 212,700 20.17 20.38 20.04 1,300 5,600 -0.2
03/08/2022
20.17
 756,900 19.64 20.22 19.36 12,300 42,400 -1.2
02/08/2022
19.64
 278,000 19.80 19.88 19.54 3,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |