CTCP Container Việt Nam (vsc)

12.90
0
(0%)
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)
04/01/2022
20.71
 217,500 20.93 21.05 20.69 0 0 0
31/12/2021
20.71
 141,400 20.71 20.91 20.71 0 0 0
30/12/2021
20.81
 88,400 20.86 20.95 20.76 0 0 0
29/12/2021
20.91
 108,100 21.14 21.14 20.76 0 0 0
28/12/2021
21.14
 187,700 21.10 21.14 20.83 0 0 0
27/12/2021
21.14
 129,300 21.43 21.43 20.81 0 0 0
24/12/2021
21.19
 263,300 20.95 21.38 20.86 0 0 0
23/12/2021
20.86
 507,100 20.62 21.19 20.02 0 0 0
22/12/2021
20.62
 199,300 20.98 20.98 20.62 0 0 0
21/12/2021
20.95
 135,000 21.29 21.29 20.95 0 0 0
20/12/2021
21.29
 470,900 21.19 21.43 20.71 0 0 0
17/12/2021
21.29
 189,600 21.67 21.67 21.05 0 0 0
16/12/2021
21.33
 371,200 21.02 21.86 20.95 0 0 0
15/12/2021
21.26
 510,800 21.05 21.81 21.05 0 0 0
14/12/2021
20.88
 174,200 21.33 21.33 20.76 0 0 0
13/12/2021
21.05
 476,500 20.60 21.33 20.38 0 0 0
10/12/2021
20.48
 240,700 20.76 20.76 20.41 0 0 0
09/12/2021
20.60
 96,600 20.81 20.81 20.48 0 0 0
08/12/2021
20.60
 141,400 20.86 20.86 20.48 0 0 0
07/12/2021
20.62
 225,400 20.38 20.86 20.33 0 0 0
06/12/2021
20.26
 469,500 20.76 20.95 20.26 0 0 0
03/12/2021
20.86
 440,400 21.43 21.43 20.76 0 0 0
02/12/2021
21.38
 846,300 21.19 21.62 20.95 0 0 0
01/12/2021
21.33
 425,800 21.19 21.33 20.91 0 0 0
30/11/2021
21.31
 952,300 21.33 21.52 21.24 0 0 0
29/11/2021
21.38
 561,600 20.57 21.57 20.57 0 0 0
26/11/2021
21.57
 455,900 21.81 21.83 21.36 0 0 0
25/11/2021
21.76
 931,800 21.24 22.00 21.24 0 0 0
24/11/2021
21.19
 602,700 21.05 21.38 20.86 0 0 0
23/11/2021
21.05
 439,700 21.19 21.19 20.45 0 0 0
22/11/2021
21.24
 649,600 20.91 21.24 20.29 0 0 0
19/11/2021
20.95
 833,100 21.43 21.45 20.86 0 0 0
18/11/2021
21.48
 1,091,100 20.91 21.57 20.62 0 0 0
17/11/2021
20.86
 698,200 20.76 20.95 20.57 0 0 0
16/11/2021
20.95
 879,800 20.95 22.12 20.29 0 0 0
15/11/2021
21.14
 643,200 21.02 21.19 20.95 0 0 0
12/11/2021
21.33
 810,600 21.76 21.81 21.14 0 0 0
11/11/2021
21.91
 596,200 21.48 22.14 21.24 0 0 0
10/11/2021
21.55
 867,600 21.81 21.81 21.45 0 0 0
09/11/2021
22.05
 1,438,200 22.26 22.26 21.19 0 0 0
08/11/2021: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
08/11/2021
21.00
 238,500 21.00 21.00 21.00 0 0 0
05/11/2021
19.64
 1,121,500 19.24 19.91 19.21 0 0 0
04/11/2021
19.24
 575,400 19.45 19.48 19.10 0 0 0
03/11/2021
19.51
 708,600 19.51 19.83 19.26 0 0 0
02/11/2021
19.37
 642,200 19.48 19.48 19.26 0 0 0
01/11/2021
19.37
 1,001,000 19.13 19.51 19.13 0 0 0
29/10/2021
19.10
 665,100 19.24 19.24 19.02 0 0 0
28/10/2021
19.26
 450,000 19.18 19.32 19.02 0 0 0
27/10/2021
19.26
 762,400 19.29 19.64 19.02 0 0 0
26/10/2021
19.24
 1,122,300 18.15 19.35 17.91 0 0 0
25/10/2021
18.29
 610,800 18.51 18.56 18.23 0 0 0
22/10/2021
18.67
 481,700 18.51 18.72 18.45 0 0 0
21/10/2021
18.51
 558,100 18.94 18.97 18.40 0 0 0
20/10/2021: Cổ tức tiền mặt tỉ lệ: 5%
20/10/2021
18.34
 1,247,500 17.34 18.40 17.34 0 0 0
19/10/2021
17.20
 622,000 17.34 17.45 17.20 0 0 0
18/10/2021
17.42
 1,369,700 16.91 17.42 16.80 0 0 0
15/10/2021
16.29
 874,300 16.29 16.51 16.13 0 0 0
14/10/2021
16.26
 1,507,800 16.53 16.53 16.13 0 0 0
13/10/2021
16.40
 356,400 16.64 16.67 16.24 0 0 0
12/10/2021
16.40
 475,200 16.64 16.67 16.32 0 0 0
11/10/2021
16.64
 261,900 16.94 17.04 16.64 0 0 0
08/10/2021
16.80
 250,500 16.53 16.80 16.53 0 0 0
07/10/2021
16.45
 201,400 16.05 16.64 16.05 0 0 0
06/10/2021
15.97
 145,200 15.91 15.97 15.78 0 0 0
05/10/2021
15.97
 75,400 15.67 16.08 15.67 0 0 0
04/10/2021
16.00
 205,500 16.02 16.05 15.70 0 0 0
01/10/2021
16.08
 112,800 16.75 16.75 15.86 0 0 0
30/09/2021
16.40
 128,700 15.91 16.53 15.89 0 0 0
29/09/2021
15.81
 197,700 16.32 16.34 15.70 0 0 0
28/09/2021
16.32
 157,600 16.40 16.48 16.13 0 0 0
27/09/2021
16.56
 162,400 17.10 17.20 16.56 0 0 0
24/09/2021
17.15
 98,900 17.34 17.34 16.88 0 0 0
23/09/2021
17.10
 314,900 17.47 17.72 17.07 0 0 0
22/09/2021
17.69
 149,200 17.37 17.74 17.07 0 0 0
21/09/2021
17.61
 174,300 17.93 17.93 17.18 0 0 0
20/09/2021
18.01
 132,100 18.28 18.28 17.74 0 0 0
17/09/2021
18.28
 243,600 18.25 18.28 17.88 0 0 0
16/09/2021
18.28
 140,500 18.31 18.31 17.72 0 0 0
15/09/2021
18.28
 92,800 18.41 18.41 17.98 0 0 0
14/09/2021
18.41
 116,000 19.36 19.36 18.28 0 0 0
13/09/2021
19.36
 360,900 19.49 19.49 18.84 0 0 0
10/09/2021
18.33
 248,000 17.15 18.33 17.15 0 0 0
09/09/2021
17.15
 36,000 17.20 17.47 16.94 0 0 0
08/09/2021
17.31
 75,400 17.66 17.66 16.43 0 0 0
07/09/2021
17.63
 85,100 18.17 18.17 17.63 0 0 0
06/09/2021
18.15
 67,500 18.09 18.31 18.04 0 0 0
01/09/2021
17.98
 81,900 17.88 18.28 17.74 0 0 0
31/08/2021
18.01
 89,400 18.04 18.28 18.01 0 0 0
30/08/2021
18.15
 54,000 17.88 18.31 17.88 0 0 0
27/08/2021
17.88
 39,900 17.80 18.04 17.58 0 0 0
26/08/2021
17.80
 70,400 17.47 18.55 17.47 0 0 0
25/08/2021
17.45
 32,000 16.91 17.58 16.67 0 0 0
24/08/2021
16.91
 116,400 17.10 17.31 16.56 0 0 0
23/08/2021
17.37
 79,400 17.47 17.61 17.34 0 0 0
20/08/2021
17.61
 74,900 17.47 17.90 17.47 0 0 0
19/08/2021
17.47
 172,000 16.69 18.01 16.69 0 0 0
18/08/2021
17.53
 362,400 18.55 18.82 17.50 0 0 0
17/08/2021
18.82
 119,200 19.33 19.41 18.82 0 0 0
16/08/2021
19.36
 189,200 19.22 19.49 18.76 0 0 0
13/08/2021
19.22
 100,300 19.09 19.33 18.71 0 0 0

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