CTCP Container Việt Nam (vsc)

13.30
0.40
(3.10%)
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)
12/08/2021
19.46
 258,900 19.41 19.62 18.07 0 0 0
11/08/2021
19.41
 310,900 18.68 19.62 18.68 0 0 0
10/08/2021
18.55
 144,800 18.41 18.68 18.28 0 0 0
09/08/2021
18.28
 111,300 17.82 18.28 17.53 0 0 0
06/08/2021
17.82
 120,100 17.96 18.15 17.50 0 0 0
05/08/2021
18.07
 99,100 18.15 18.15 18.01 0 0 0
04/08/2021
18.28
 66,200 18.52 18.52 18.15 0 0 0
03/08/2021
18.55
 93,500 18.39 18.68 18.01 0 0 0
02/08/2021
18.36
 105,700 18.12 18.41 18.01 0 0 0
30/07/2021
18.12
 146,400 17.55 18.15 17.55 0 0 0
29/07/2021
17.42
 35,700 17.42 17.42 17.20 0 0 0
28/07/2021
17.34
 21,200 17.20 17.47 17.20 0 0 0
27/07/2021
17.31
 49,300 17.61 17.61 17.26 0 0 0
26/07/2021
17.47
 84,000 16.94 17.72 16.94 0 0 0
23/07/2021
17.26
 29,900 17.63 17.63 17.15 0 0 0
22/07/2021
17.61
 92,700 17.20 17.88 17.20 0 0 0
21/07/2021
17.20
 43,500 17.18 17.20 16.94 0 0 0
20/07/2021
17.18
 19,000 17.18 17.47 17.15 0 0 0
19/07/2021
17.47
 112,200 18.25 18.25 17.31 0 0 0
16/07/2021
17.31
 184,600 16.29 17.31 16.16 0 0 0
15/07/2021
16.18
 36,700 16.13 16.24 16.10 0 0 0
14/07/2021
16.08
 59,500 16.26 16.29 15.86 0 0 0
13/07/2021
16.29
 120,200 15.46 16.29 15.46 0 0 0
12/07/2021
15.62
 75,900 15.94 15.94 14.84 0 0 0
09/07/2021
15.94
 24,400 16.00 16.21 15.94 0 0 0
08/07/2021
15.89
 180,000 15.97 16.45 15.89 0 0 0
07/07/2021
15.91
 56,200 15.78 15.94 15.75 0 0 0
06/07/2021
15.89
 87,400 15.89 16.51 15.89 0 0 0
05/07/2021
15.86
 93,100 15.86 16.16 15.86 0 0 0
02/07/2021
16.13
 152,800 16.10 16.53 15.75 0 0 0
01/07/2021
16.02
 27,200 16.13 16.18 15.89 0 0 0
30/06/2021
16.13
 37,300 16.40 16.40 16.13 0 0 0
29/06/2021
16.32
 86,800 16.34 16.40 15.94 0 0 0
28/06/2021
16.29
 90,000 16.02 16.32 16.00 0 0 0
25/06/2021
16.00
 69,000 16.34 16.34 16.00 0 0 0
24/06/2021
16.13
 160,800 15.70 16.18 15.67 0 0 0
23/06/2021
15.89
 55,200 15.78 16.00 15.56 0 0 0
22/06/2021
15.78
 44,800 15.86 16.05 15.78 0 0 0
21/06/2021
15.89
 64,500 15.59 16.13 15.59 0 0 0
18/06/2021
15.86
 93,100 15.86 15.86 15.56 0 0 0
17/06/2021
15.59
 95,400 15.46 15.86 15.19 0 0 0
16/06/2021
15.59
 77,400 15.78 16.53 15.46 0 0 0
15/06/2021
15.86
 68,500 15.48 16.00 15.48 0 0 0
14/06/2021
16.00
 102,000 16.32 16.32 15.56 0 0 0
11/06/2021
15.27
 158,700 14.54 15.32 14.54 0 0 0
10/06/2021
14.44
 103,700 14.49 14.54 14.38 0 0 0
09/06/2021
14.41
 32,400 14.38 14.52 14.14 0 0 0
08/06/2021
14.38
 72,900 14.52 14.60 14.38 0 0 0
07/06/2021
14.38
 113,900 14.52 14.65 13.36 0 0 0
04/06/2021
14.36
 76,000 14.25 14.52 14.01 0 0 0
03/06/2021
14.25
 143,700 13.82 14.25 13.71 0 0 0
02/06/2021
13.93
 89,800 13.47 13.93 13.44 0 0 0
01/06/2021
13.74
 43,200 13.90 14.06 13.44 0 0 0
31/05/2021
13.90
 83,200 13.47 13.90 13.28 0 0 0
28/05/2021
13.63
 30,700 14.11 14.11 13.63 0 0 0
27/05/2021
13.87
 71,100 13.87 14.11 13.87 0 0 0
26/05/2021
13.84
 107,100 13.84 14.11 13.71 0 0 0
25/05/2021
14.14
 81,800 13.71 14.14 13.71 0 0 0
24/05/2021
13.90
 55,200 14.30 14.33 13.84 0 0 0
21/05/2021
14.09
 129,800 13.82 14.17 13.66 0 0 0
20/05/2021
13.71
 74,800 13.82 13.82 13.60 0 0 0
19/05/2021
13.82
 56,800 13.66 13.82 13.44 0 0 0
18/05/2021
13.66
 55,000 13.82 13.82 13.47 0 0 0
17/05/2021
13.71
 243,200 13.31 13.95 13.25 0 0 0
14/05/2021
13.31
 75,500 12.90 13.47 12.90 0 0 0
13/05/2021
12.81
 41,700 12.82 12.90 12.69 0 0 0
12/05/2021
12.80
 13,000 12.66 12.93 12.66 0 0 0
11/05/2021
12.90
 25,900 12.63 13.17 12.63 0 0 0
10/05/2021
12.66
 48,300 12.82 12.82 12.42 0 0 0
07/05/2021
12.82
 20,100 12.92 13.09 12.82 0 0 0
06/05/2021
12.92
 15,400 13.15 13.15 12.92 0 0 0
05/05/2021
12.98
 51,200 12.81 13.11 12.81 0 0 0
04/05/2021
12.90
 55,900 12.92 13.17 12.63 0 0 0
29/04/2021
13.31
 13,900 13.33 13.44 13.20 0 0 0
28/04/2021: Cổ tức tiền mặt tỉ lệ: 5%
28/04/2021
13.44
 34,300 13.44 13.50 13.33 0 0 0
27/04/2021
13.28
 81,400 12.96 13.28 12.59 0 0 0
26/04/2021
12.96
 68,500 13.31 13.31 12.93 0 0 0
23/04/2021
13.17
 59,100 12.91 13.20 12.88 0 0 0
22/04/2021
12.91
 65,200 13.04 13.28 12.85 0 0 0
20/04/2021
13.29
 36,000 12.80 13.31 12.80 0 0 0
19/04/2021
13.31
 161,200 13.41 13.44 12.48 0 0 0
16/04/2021
13.41
 48,800 13.36 13.79 13.31 0 0 0
15/04/2021
13.89
 98,500 14.16 14.16 13.79 0 0 0
14/04/2021
14.05
 348,600 13.17 14.05 13.15 0 0 0
13/04/2021
13.15
 142,000 12.51 13.31 12.51 0 0 0
12/04/2021
12.67
 253,100 12.96 12.96 12.61 0 0 0
09/04/2021
13.07
 95,600 13.63 13.63 13.01 0 0 0
08/04/2021
13.63
 76,400 13.71 13.84 13.52 0 0 0
07/04/2021
13.71
 144,500 14.10 14.10 13.60 0 0 0
06/04/2021
14.10
 96,600 13.95 14.50 13.95 0 0 0
05/04/2021
13.95
 93,100 14.45 14.58 13.92 0 0 0
02/04/2021
14.58
 50,300 14.80 14.88 14.53 0 0 0
01/04/2021
14.80
 43,700 14.80 14.80 14.42 0 0 0
31/03/2021
14.40
 34,000 14.61 14.61 14.24 0 0 0
30/03/2021
14.45
 31,600 14.90 14.90 14.45 0 0 0
29/03/2021
14.88
 49,100 14.82 14.96 14.80 0 0 0
26/03/2021
14.80
 25,300 15.04 15.04 14.77 0 0 0
25/03/2021
15.09
 38,800 15.09 15.09 15.01 0 0 0
24/03/2021
15.09
 59,200 15.17 15.17 15.04 0 0 0
23/03/2021
15.36
 70,400 15.44 15.52 15.28 0 0 0

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