CTCP Container Việt Nam (vsc)

12.90
-0.10
(-0.77%)
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
(2026-09-04) 		-1.20 -8.63% 166,667,800 -1,363,588 0
12.70
13.90
12.90
2 tháng
(2026-08-05) 		-1.90 -13.01% 377,544,400 -1,363,588 0
12.70
15.35
12.90
3 tháng
(2026-07-06) 		-4.85 -27.64% 557,931,300 -1,363,588 0
12.70
17.55
12.90
6 tháng
(2026-04-07) 		-11.90 -48.37% 837,837,100 -1,363,588 0
12.70
25.40
12.90
12 tháng
(2025-10-09) 		-14.15 -52.70% 1,965,881,000 -1,363,588 0
12.70
28.25
12.90
24 tháng
(2024-10-14) 		-3.78 -22.95% 3,911,047,100 -1,363,588 0
12.70
36.20
12.90
36 tháng
(2023-10-20) 		-2.97 -18.98% 4,796,012,100 -1,363,588 0
12.70
36.20
12.90
60 tháng
(2021-11-01) 		-6.67 -34.44% 5,145,872,000 -1,363,588 0
12.70
36.20
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
18.59
 190,300 18.37 18.64 17.78 0 0 0
24/10/2022
18.78
 379,100 18.34 18.78 17.54 0 0 0
21/10/2022
18.34
 400,000 18.86 18.86 18.32 0 0 0
20/10/2022
18.88
 125,400 18.61 18.94 18.61 0 0 0
19/10/2022
18.72
 120,800 18.88 19.04 18.72 0 0 0
18/10/2022
19.04
 118,400 19.07 19.07 18.94 0 0 0
17/10/2022
19.04
 141,400 19.04 19.23 18.64 0 0 0
14/10/2022
19.04
 297,600 18.91 19.04 18.86 0 0 0
13/10/2022
18.86
 108,000 18.67 18.96 18.67 0 0 0
12/10/2022
19.02
 220,400 18.48 19.02 18.37 0 0 0
11/10/2022
18.37
 248,600 18.88 19.02 18.37 0 0 0
10/10/2022
19.10
 253,000 18.45 19.10 18.45 0 0 0
07/10/2022
19.02
 585,100 18.72 19.02 18.05 0 0 0
06/10/2022
19.07
 409,000 19.04 19.07 18.69 0 0 0
05/10/2022
19.07
 536,000 18.80 19.07 18.61 0 0 0
04/10/2022
19.04
 551,000 18.51 19.04 18.10 0 0 0
03/10/2022
18.48
 429,400 19.02 19.04 18.45 0 0 0
30/09/2022
19.04
 1,252,700 17.83 19.04 17.48 0 0 0
29/09/2022
18.07
 335,600 18.86 18.86 18.07 0 0 0
28/09/2022: Cổ tức tiền mặt tỉ lệ: 10%
28/09/2022
18.88
 843,800 18.59 18.91 18.05 0 0 0
27/09/2022
18.91
 1,243,700 18.46 18.91 17.55 0 0 0
26/09/2022
18.46
 600,000 18.96 18.99 18.36 0 0 0
23/09/2022
19.33
 2,159,300 18.65 19.38 18.52 0 0 0
22/09/2022
18.62
 279,000 18.83 18.83 18.36 0 0 0
21/09/2022
18.86
 383,000 18.73 18.86 18.39 0 0 0
20/09/2022
18.94
 1,169,400 18.07 18.94 17.55 0 0 0
19/09/2022
18.07
 449,700 18.54 18.67 18.07 0 0 0
16/09/2022
18.78
 542,800 18.65 18.83 18.49 0 0 0
15/09/2022
18.81
 294,800 18.81 18.86 18.75 0 0 0
14/09/2022
18.81
 655,900 18.39 18.83 18.39 0 0 0
13/09/2022
18.81
 474,700 18.75 18.86 18.67 0 0 0
12/09/2022
18.86
 265,700 18.70 19.12 18.70 0 0 0
09/09/2022
19.01
 684,600 18.78 19.01 18.28 0 0 0
08/09/2022
18.81
 601,200 18.65 18.91 18.44 0 0 0
07/09/2022
18.99
 1,115,500 19.07 19.07 18.33 0 0 0
06/09/2022
18.99
 742,400 18.94 19.01 18.81 0 0 0
05/09/2022
18.94
 295,700 19.17 19.41 18.94 0 0 0
31/08/2022
19.17
 400,000 19.28 19.28 18.94 0 0 0
30/08/2022
19.22
 478,800 19.54 19.70 19.22 0 0 0
29/08/2022
19.51
 1,201,700 18.96 19.51 18.39 0 0 0
26/08/2022
19.12
 306,900 19.33 19.59 19.12 0 0 0
25/08/2022
19.38
 1,102,800 19.07 19.64 18.96 0 0 0
24/08/2022
19.09
 589,500 18.91 19.15 18.91 0 0 0
23/08/2022
19.12
 752,800 18.81 19.12 18.78 0 0 0
22/08/2022
19.12
 670,800 19.07 19.12 18.73 0 0 0
19/08/2022
19.15
 550,600 18.88 19.22 18.67 0 0 0
18/08/2022
19.17
 1,838,300 19.04 19.17 18.18 0 0 0
17/08/2022
19.17
 1,029,100 19.85 19.88 19.04 0 0 0
16/08/2022
19.75
 344,700 19.75 20.06 19.67 0 0 0
15/08/2022
19.75
 306,200 19.88 19.88 19.70 0 0 0
12/08/2022
19.72
 312,600 19.72 19.91 19.62 0 0 0
11/08/2022
19.83
 375,600 20.09 20.17 19.64 0 0 0
10/08/2022
19.98
 296,200 20.11 20.17 19.96 0 0 0
09/08/2022
20.17
 357,700 20.38 20.43 20.14 0 0 0
08/08/2022
20.14
 506,200 19.80 20.27 19.72 0 0 0
05/08/2022
19.80
 292,800 20.04 20.06 19.77 0 0 0
04/08/2022
20.04
 212,700 20.17 20.38 20.04 0 0 0
03/08/2022
20.17
 756,900 19.59 20.22 19.36 0 0 0
02/08/2022
19.64
 278,000 19.88 19.88 19.54 0 0 0
01/08/2022
19.80
 360,400 19.85 19.85 19.30 0 0 0
29/07/2022
19.62
 307,900 19.70 19.88 19.51 0 0 0
28/07/2022
19.51
 267,400 19.64 19.70 19.38 0 0 0
27/07/2022
19.12
 284,900 18.91 19.12 18.81 0 0 0
26/07/2022
19.28
 155,300 19.54 19.54 19.25 0 0 0
25/07/2022
19.49
 257,000 19.70 19.70 19.17 0 0 0
22/07/2022
19.70
 275,000 20.06 20.43 19.70 0 0 0
21/07/2022
20.06
 115,300 20.48 20.48 19.93 0 0 0
20/07/2022
20.48
 342,700 20.11 20.69 19.77 0 0 0
19/07/2022
19.75
 141,400 19.54 19.75 19.38 0 0 0
18/07/2022
19.49
 194,700 19.64 19.64 19.28 0 0 0
15/07/2022
19.49
 288,900 19.75 19.96 19.28 0 0 0
14/07/2022
19.64
 210,900 19.93 19.93 19.51 0 0 0
13/07/2022
20.06
 219,600 19.91 20.17 19.12 0 0 0
12/07/2022
19.91
 210,700 19.09 19.91 18.86 0 0 0
11/07/2022
19.07
 405,100 19.09 19.12 18.60 0 0 0
08/07/2022
19.12
 144,400 19.12 19.28 18.88 0 0 0
07/07/2022
18.65
 328,600 18.96 19.33 18.41 0 0 0
06/07/2022
19.01
 408,700 19.91 20.30 19.01 0 0 0
05/07/2022
20.43
 495,100 20.74 21.45 20.17 0 0 0
04/07/2022
21.48
 183,400 21.95 21.97 21.21 0 0 0
01/07/2022
21.74
 397,800 21.48 21.74 20.61 0 0 0
30/06/2022
21.82
 238,700 22.60 22.60 21.82 0 0 0
29/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
29/06/2022
22.11
 322,600 21.48 22.31 21.21 0 0 0
28/06/2022
20.95
 821,300 21.45 21.62 20.88 0 0 0
27/06/2022
21.38
 302,500 21.52 21.81 21.19 0 0 0
24/06/2022
21.10
 254,800 21.64 22.05 21.10 0 0 0
23/06/2022
21.57
 414,900 20.21 21.57 20.19 0 0 0
22/06/2022
20.21
 1,142,700 22.33 22.33 20.21 0 0 0
21/06/2022
21.71
 709,200 22.41 23.31 21.50 0 0 0
20/06/2022
22.62
 735,900 24.29 24.29 22.62 0 0 0
17/06/2022
23.91
 692,400 22.62 24.05 22.19 0 0 0
16/06/2022
23.19
 800,500 22.38 23.33 22.14 0 0 0
15/06/2022
21.81
 1,049,600 22.86 22.86 21.17 0 0 0
14/06/2022
22.71
 937,800 21.48 23.00 21.48 0 0 0
13/06/2022
22.64
 816,000 22.67 23.57 22.64 0 0 0
10/06/2022
24.33
 1,075,600 25.29 25.86 24.33 0 0 0
09/06/2022
26.14
 1,658,400 24.91 26.19 24.38 0 0 0
08/06/2022
25.00
 1,108,300 25.71 26.19 25.00 0 0 0
07/06/2022
25.57
 1,902,500 24.86 25.62 24.38 0 0 0
06/06/2022
25.19
 1,986,600 24.05 25.71 24.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc