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)
23/10/2020
10.92
 274,470 10.45 10.94 10.43 0 0 0
22/10/2020
10.45
 59,820 10.57 10.58 10.43 0 0 0
21/10/2020
10.51
 123,320 10.70 10.70 10.51 0 0 0
20/10/2020
10.65
 179,670 10.38 10.70 10.34 0 0 0
19/10/2020
10.34
 86,640 10.35 10.35 10.31 0 0 0
16/10/2020
10.35
 151,090 10.45 10.45 10.30 0 0 0
15/10/2020
10.35
 122,690 10.61 10.61 10.30 0 0 0
14/10/2020
10.38
 297,510 10.27 10.53 10.27 0 0 0
13/10/2020
10.27
 301,580 10.27 10.40 10.24 0 0 0
12/10/2020
10.27
 383,440 10.44 10.65 10.27 0 0 0
09/10/2020
10.44
 329,660 10.79 10.84 10.44 0 0 0
08/10/2020
10.74
 527,140 10.45 10.74 10.43 0 0 0
07/10/2020
10.45
 425,980 10.08 10.53 10.07 0 0 0
06/10/2020
10.08
 450,340 9.71 10.25 9.71 0 0 0
05/10/2020
9.71
 489,560 9.55 9.97 9.50 0 0 0
02/10/2020
9.55
 316,270 9.55 9.57 9.43 0 0 0
01/10/2020
9.57
 182,700 9.57 9.59 9.50 0 0 0
30/09/2020
9.35
 522,640 8.95 9.35 8.90 0 0 0
29/09/2020
8.95
 345,010 8.99 9.00 8.95 0 0 0
28/09/2020
8.99
 214,040 8.94 8.99 8.89 0 0 0
25/09/2020
8.91
 130,400 8.87 8.96 8.86 0 0 0
24/09/2020
8.94
 53,730 8.99 8.99 8.87 0 0 0
23/09/2020
8.96
 255,210 8.91 8.96 8.73 0 0 0
22/09/2020
8.81
 507,860 8.91 8.91 8.71 0 0 0
21/09/2020
8.91
 92,000 8.94 8.99 8.90 0 0 0
18/09/2020
8.94
 153,710 8.89 8.96 8.82 0 0 0
17/09/2020
8.84
 308,240 8.95 8.99 8.82 0 0 0
16/09/2020
8.95
 98,740 8.85 8.96 8.85 0 0 0
15/09/2020
8.86
 256,320 8.91 9.02 8.86 0 0 0
14/09/2020
8.93
 209,160 8.99 9.12 8.93 0 0 0
11/09/2020
9.04
 176,110 8.91 9.07 8.91 0 0 0
10/09/2020
8.91
 175,370 8.78 8.96 8.78 0 0 0
09/09/2020
8.84
 505,900 8.60 8.90 8.55 0 0 0
08/09/2020
8.63
 144,450 8.57 8.71 8.57 0 0 0
07/09/2020
8.63
 232,450 8.68 8.73 8.60 0 0 0
04/09/2020
8.68
 307,690 8.53 8.75 8.48 0 0 0
03/09/2020: Cổ tức tiền mặt tỉ lệ: 12%
03/09/2020
8.68
 551,660 8.94 8.94 8.67 0 0 0
01/09/2020
8.68
 467,110 8.43 8.72 8.37 0 0 0
31/08/2020
8.43
 495,610 8.58 8.64 8.41 0 0 0
28/08/2020
8.58
 1,534,750 8.72 8.79 8.58 0 0 0
27/08/2020
8.66
 1,166,100 8.51 8.67 8.43 0 0 0
26/08/2020
8.48
 315,000 8.31 8.50 8.27 0 0 0
25/08/2020
8.37
 522,980 8.28 8.40 8.28 0 0 0
24/08/2020
8.22
 464,180 8.19 8.27 8.16 0 0 0
21/08/2020
8.15
 431,510 7.95 8.15 7.95 0 0 0
20/08/2020
7.94
 184,860 7.96 8.06 7.88 0 0 0
19/08/2020
7.94
 150,160 8.00 8.09 7.94 0 0 0
18/08/2020
8.01
 366,860 8.06 8.28 8.01 0 0 0
17/08/2020
8.04
 256,400 8.04 8.04 7.57 0 0 0
14/08/2020
7.60
 170,370 7.69 7.76 7.60 0 0 0
13/08/2020
7.74
 80,310 7.76 7.81 7.71 0 0 0
12/08/2020
7.74
 90,810 7.61 7.74 7.61 0 0 0
11/08/2020
7.64
 449,430 7.86 7.91 7.61 0 0 0
10/08/2020
7.86
 222,440 7.89 7.94 7.80 0 0 0
07/08/2020
7.89
 235,170 8.06 8.11 7.89 0 0 0
06/08/2020
8.06
 362,380 7.94 8.07 7.80 0 0 0
05/08/2020
7.94
 418,010 8.02 8.06 7.89 0 0 0
04/08/2020
7.97
 532,560 7.74 8.09 7.69 0 0 0
03/08/2020
7.68
 415,030 7.69 7.76 7.57 0 0 0
31/07/2020
7.76
 279,960 7.66 7.80 7.54 0 0 0
30/07/2020
7.66
 448,280 7.24 7.69 7.24 0 0 0
29/07/2020
7.28
 204,470 7.19 7.28 7.11 0 0 0
28/07/2020
7.21
 185,200 6.90 7.24 6.90 0 0 0
27/07/2020
6.90
 240,080 6.78 7.02 6.78 0 0 0
24/07/2020
7.14
 458,270 7.40 7.40 6.88 0 0 0
23/07/2020
7.34
 77,090 7.39 7.44 7.32 0 0 0
22/07/2020
7.44
 170,180 7.52 7.52 7.42 0 0 0
21/07/2020
7.45
 336,070 7.44 7.53 7.44 0 0 0
20/07/2020
7.38
 256,240 7.38 7.49 7.28 0 0 0
17/07/2020
7.27
 192,260 7.14 7.29 7.14 0 0 0
16/07/2020
7.14
 28,490 7.22 7.24 7.14 0 0 0
15/07/2020
7.14
 98,670 7.13 7.19 7.13 0 0 0
14/07/2020
7.19
 75,220 7.11 7.22 7.11 0 0 0
13/07/2020
7.19
 70,470 7.24 7.24 7.14 0 0 0
10/07/2020
7.18
 570,620 7.19 7.32 7.17 0 0 0
09/07/2020
7.24
 362,000 7.08 7.29 7.08 0 0 0
08/07/2020
7.08
 72,700 7.02 7.08 6.96 0 0 0
07/07/2020
6.96
 115,160 6.95 6.97 6.90 0 0 0
06/07/2020
6.93
 66,460 6.77 6.93 6.77 0 0 0
03/07/2020
6.82
 70,420 6.75 6.83 6.75 0 0 0
02/07/2020
6.80
 28,040 6.72 6.80 6.70 0 0 0
01/07/2020
6.67
 30,110 6.65 6.72 6.62 0 0 0
30/06/2020
6.65
 180,190 6.54 6.72 6.54 0 0 0
29/06/2020
6.54
 130,130 6.73 6.73 6.51 0 0 0
26/06/2020
6.73
 95,250 6.77 6.78 6.70 0 0 0
25/06/2020
6.83
 68,890 6.75 6.87 6.66 0 0 0
24/06/2020
6.86
 108,490 6.90 6.95 6.76 0 0 0
23/06/2020
6.90
 171,890 6.87 7.04 6.82 0 0 0
22/06/2020
6.87
 85,200 6.72 6.87 6.71 0 0 0
19/06/2020
6.88
 77,610 6.72 6.92 6.70 0 0 0
18/06/2020
6.77
 72,500 6.65 6.80 6.62 0 0 0
17/06/2020
6.77
 98,160 6.47 6.95 6.47 0 0 0
16/06/2020
6.70
 146,670 6.88 6.88 6.50 0 0 0
15/06/2020
6.44
 406,010 6.77 6.77 6.44 0 0 0
12/06/2020
6.70
 434,690 6.70 6.90 6.62 0 0 0
11/06/2020
6.97
 327,960 7.37 7.39 6.97 0 0 0
10/06/2020
7.44
 680,210 7.19 7.44 7.08 0 0 0
09/06/2020
7.19
 548,200 7.19 7.34 7.07 0 0 0
08/06/2020
7.19
 390,220 7.07 7.24 7.04 0 0 0
05/06/2020
7.07
 172,010 6.99 7.09 6.99 0 0 0

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