CTCP Container Việt Nam (vsc)

13.25
0.35
(2.71%)
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)
22/03/2021
15.44
 38,500 15.49 15.57 15.41 0 0 0
19/03/2021
15.44
 30,500 15.68 15.68 15.44 0 0 0
18/03/2021
15.68
 38,800 15.65 15.70 15.54 0 0 0
17/03/2021
15.65
 13,200 15.70 15.70 15.38 0 0 0
16/03/2021
15.70
 46,300 15.65 15.70 15.44 0 0 0
15/03/2021
15.62
 44,100 15.65 15.73 15.38 0 0 0
12/03/2021
15.70
 9,000 15.57 15.83 15.57 0 0 0
11/03/2021
15.73
 11,900 16.07 16.07 15.70 0 0 0
10/03/2021
16.07
 71,500 15.97 16.07 14.90 0 0 0
09/03/2021
15.94
 10,800 15.97 15.97 15.78 0 0 0
08/03/2021
16.05
 29,900 15.73 16.07 15.73 0 0 0
05/03/2021
15.97
 27,400 16.23 16.23 15.73 0 0 0
04/03/2021
16.23
 28,800 16.50 16.77 15.97 0 0 0
03/03/2021
16.34
 24,600 16.50 16.63 16.34 0 0 0
02/03/2021
16.50
 40,400 16.82 16.85 16.34 0 0 0
01/03/2021
16.74
 87,600 16.23 16.82 16.21 0 0 0
26/02/2021
16.21
 60,300 16.05 16.29 15.91 0 0 0
25/02/2021
16.05
 77,500 15.97 16.21 15.89 0 0 0
24/02/2021
16.07
 49,000 16.18 16.18 15.97 0 0 0
23/02/2021
16.10
 16,400 16.23 16.23 15.99 0 0 0
22/02/2021
16.18
 35,400 16.23 16.23 16.13 0 0 0
19/02/2021
16.23
 62,700 16.23 16.47 15.97 0 0 0
18/02/2021
16.47
 42,500 16.50 16.50 16.23 0 0 0
17/02/2021
16.50
 57,200 16.23 16.61 16.07 0 0 0
09/02/2021
16.07
 39,400 16.07 16.10 15.83 0 0 0
08/02/2021
15.94
 64,200 15.97 15.97 15.83 0 0 0
05/02/2021
15.97
 31,100 15.86 16.23 15.83 0 0 0
04/02/2021
15.83
 67,700 15.83 15.83 15.81 0 0 0
03/02/2021
15.83
 81,400 15.97 15.97 15.73 0 0 0
02/02/2021
15.86
 113,900 16.10 16.10 15.62 0 0 0
01/02/2021
16.10
 99,400 15.52 16.37 15.52 0 0 0
29/01/2021
15.52
 90,200 13.97 15.52 13.97 0 0 0
28/01/2021
14.50
 346,800 15.04 15.09 14.18 0 0 0
27/01/2021
15.25
 94,000 15.38 15.52 15.25 0 0 0
26/01/2021
15.44
 127,200 15.62 15.89 15.44 0 0 0
25/01/2021
15.75
 41,700 15.94 16.07 15.75 0 0 0
22/01/2021
15.94
 73,400 16.07 16.37 15.73 0 0 0
21/01/2021
16.07
 71,500 15.36 16.10 15.36 0 0 0
20/01/2021
15.30
 97,200 15.38 15.38 14.69 0 0 0
19/01/2021
15.38
 262,900 16.45 16.45 15.36 0 0 0
18/01/2021
16.50
 139,600 16.90 17.03 16.31 0 0 0
15/01/2021
17.03
 125,000 17.54 17.54 16.87 0 0 0
14/01/2021
17.54
 69,300 18.04 18.04 17.43 0 0 0
13/01/2021
17.70
 130,900 18.10 18.10 17.70 0 0 0
12/01/2021
17.25
 180,800 16.37 17.25 16.23 0 0 0
11/01/2021
16.13
 148,100 15.52 16.15 15.44 0 0 0
08/01/2021
15.49
 250,200 15.06 15.75 15.06 0 0 0
07/01/2021
15.06
 98,500 15.17 15.28 15.04 0 0 0
06/01/2021
15.17
 352,200 14.90 15.17 14.72 0 0 0
05/01/2021
15.01
 64,000 15.04 15.04 14.50 0 0 0
04/01/2021
15.01
 237,400 14.69 15.01 14.50 0 0 0
31/12/2020
14.66
 211,830 14.34 14.77 14.32 0 0 0
30/12/2020
14.34
 596,550 14.26 14.72 14.32 0 0 0
29/12/2020
14.26
 435,550 14.40 14.66 14.21 0 0 0
28/12/2020
14.48
 62,570 14.61 14.64 14.37 0 0 0
25/12/2020
14.61
 36,300 14.26 14.61 14.26 0 0 0
24/12/2020
14.29
 106,800 14.50 14.53 14.10 0 0 0
23/12/2020
14.48
 57,740 14.45 14.85 14.45 0 0 0
22/12/2020
14.64
 144,020 14.45 14.69 14.37 0 0 0
21/12/2020
14.45
 166,420 14.53 14.53 14.34 0 0 0
18/12/2020
14.53
 195,110 14.53 14.56 14.32 0 0 0
17/12/2020
14.50
 254,200 14.37 14.56 14.37 0 0 0
16/12/2020
14.48
 204,220 14.24 14.50 14.18 0 0 0
15/12/2020
14.16
 132,410 14.16 14.34 14.10 0 0 0
14/12/2020
14.16
 167,970 14.10 14.50 14.10 0 0 0
11/12/2020
14.10
 143,200 14.03 14.24 13.81 0 0 0
10/12/2020
13.89
 184,520 14.05 14.16 13.79 0 0 0
09/12/2020
14.00
 126,910 13.97 14.24 13.84 0 0 0
08/12/2020
14.03
 88,120 14.10 14.24 14.03 0 0 0
07/12/2020
14.10
 151,220 14.10 14.37 13.73 0 0 0
04/12/2020
13.84
 190,990 13.87 14.05 13.76 0 0 0
03/12/2020
14.10
 125,520 14.37 14.37 13.84 0 0 0
02/12/2020
14.16
 200,770 13.68 14.42 13.68 0 0 0
01/12/2020
13.68
 565,400 12.75 13.68 12.73 0 0 0
30/11/2020
12.79
 196,480 12.91 12.91 12.77 0 0 0
27/11/2020
12.80
 176,520 12.72 12.84 12.72 0 0 0
26/11/2020
12.72
 141,420 12.91 12.91 12.71 0 0 0
25/11/2020
12.91
 123,850 12.91 12.96 12.87 0 0 0
24/11/2020
12.83
 247,810 12.52 12.85 12.52 0 0 0
23/11/2020
12.52
 119,690 12.67 12.67 12.45 0 0 0
20/11/2020
12.67
 151,650 12.56 12.67 12.43 0 0 0
19/11/2020
12.64
 112,470 12.91 12.91 12.40 0 0 0
18/11/2020
12.85
 115,750 12.96 12.96 12.85 0 0 0
17/11/2020
12.91
 159,180 13.31 13.31 12.56 0 0 0
16/11/2020
12.53
 271,470 12.26 12.53 12.24 0 0 0
13/11/2020
12.24
 166,710 12.23 12.28 12.23 0 0 0
12/11/2020
12.23
 80,350 12.24 12.30 12.20 0 0 0
11/11/2020
12.24
 88,620 12.24 12.31 12.22 0 0 0
10/11/2020
12.24
 142,210 12.24 12.34 12.24 0 0 0
09/11/2020
12.19
 148,650 11.98 12.22 11.98 0 0 0
06/11/2020
11.88
 431,800 11.66 12.06 11.55 0 0 0
05/11/2020
11.55
 132,440 11.63 11.66 11.46 0 0 0
04/11/2020
11.58
 175,470 11.31 11.63 11.18 0 0 0
03/11/2020
11.19
 148,620 11.04 11.24 11.04 0 0 0
02/11/2020
11.04
 93,140 11.02 11.04 10.94 0 0 0
30/10/2020
10.91
 90,450 10.99 10.99 10.87 0 0 0
29/10/2020
10.91
 72,690 10.91 10.95 10.86 0 0 0
28/10/2020
11.02
 254,950 10.99 11.31 10.91 0 0 0
27/10/2020: Cổ tức tiền mặt tỉ lệ: 15%
27/10/2020
10.99
 178,810 11.44 11.44 10.94 0 0 0
26/10/2020
11.04
 276,840 10.92 11.25 10.79 0 0 0

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