CTCP Container Việt Nam (vsc)

13.60
0.70
(5.43%)
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)
06/01/2020
6.82
 55,180 6.99 6.99 6.82 0 0 0
03/01/2020
6.95
 347,650 6.80 6.95 6.80 0 0 0
02/01/2020
6.80
 197,200 6.70 6.95 6.65 0 0 0
31/12/2019
6.76
 108,340 6.82 6.91 6.70 0 0 0
30/12/2019
6.81
 237,610 6.73 6.96 6.70 0 0 0
27/12/2019
6.70
 219,460 6.55 6.80 6.55 0 0 0
26/12/2019
6.55
 92,970 6.45 6.66 6.42 0 0 0
25/12/2019
6.47
 34,720 6.51 6.51 6.36 0 0 0
24/12/2019
6.45
 51,780 6.45 6.45 6.35 0 0 0
23/12/2019
6.45
 99,130 6.45 6.47 6.40 0 0 0
20/12/2019
6.44
 126,380 6.36 6.47 6.36 0 0 0
19/12/2019
6.45
 118,630 6.50 6.50 6.35 0 0 0
18/12/2019
6.46
 228,680 6.26 6.46 6.26 0 0 0
17/12/2019
6.33
 32,120 6.41 6.44 6.25 0 0 0
16/12/2019
6.41
 58,940 6.37 6.41 6.25 0 0 0
13/12/2019
6.35
 104,590 6.33 6.46 6.33 0 0 0
12/12/2019
6.44
 75,600 6.31 6.45 6.25 0 0 0
11/12/2019
6.31
 148,640 6.03 6.31 6.03 0 0 0
10/12/2019
6.10
 48,810 5.98 6.10 5.93 0 0 0
09/12/2019
5.98
 50,240 5.95 6.01 5.93 0 0 0
06/12/2019
5.94
 14,840 5.89 5.95 5.89 0 0 0
05/12/2019
5.94
 65,840 5.95 5.95 5.87 0 0 0
04/12/2019
5.87
 115,350 5.87 5.95 5.85 0 0 0
03/12/2019
5.87
 96,150 5.92 5.92 5.82 0 0 0
02/12/2019
5.90
 75,130 5.95 5.97 5.90 0 0 0
29/11/2019
6.00
 91,470 6.08 6.08 5.92 0 0 0
28/11/2019
6.00
 59,890 6.09 6.09 5.98 0 0 0
27/11/2019
6.04
 44,040 6.09 6.09 6.01 0 0 0
26/11/2019
6.09
 132,650 6.20 6.20 6.03 0 0 0
25/11/2019
6.23
 78,870 6.40 6.40 6.15 0 0 0
22/11/2019
6.52
 227,760 6.52 6.52 5.95 0 0 0
21/11/2019
6.10
 98,530 6.15 6.15 6.04 0 0 0
20/11/2019
6.14
 77,960 6.19 6.20 6.14 0 0 0
19/11/2019
6.18
 172,870 6.14 6.20 6.14 0 0 0
18/11/2019
6.10
 302,490 6.20 6.20 6.08 0 0 0
15/11/2019
6.03
 125,190 6.35 6.35 6.03 0 0 0
14/11/2019
6.33
 92,020 6.33 6.37 6.28 0 0 0
13/11/2019
6.33
 117,390 6.34 6.39 6.33 0 0 0
12/11/2019
6.34
 73,390 6.35 6.37 6.34 0 0 0
11/11/2019
6.35
 139,770 6.40 6.45 6.34 0 0 0
08/11/2019
6.40
 96,890 6.52 6.52 6.40 0 0 0
07/11/2019
6.49
 134,580 6.45 6.54 6.45 0 0 0
06/11/2019
6.49
 131,040 6.37 6.54 6.37 0 0 0
05/11/2019
6.37
 50,700 6.37 6.41 6.36 0 0 0
04/11/2019
6.36
 146,300 6.39 6.41 6.35 0 0 0
01/11/2019
6.37
 74,540 6.45 6.45 6.35 0 0 0
31/10/2019
6.35
 102,110 6.37 6.40 6.35 0 0 0
30/10/2019
6.40
 121,620 6.37 6.41 6.35 0 0 0
29/10/2019
6.39
 144,430 6.47 6.47 6.39 0 0 0
28/10/2019
6.47
 89,250 6.55 6.55 6.46 0 0 0
25/10/2019
6.54
 193,030 6.37 6.54 6.36 0 0 0
24/10/2019
6.35
 41,020 6.33 6.37 6.33 0 0 0
23/10/2019
6.33
 74,990 6.33 6.37 6.30 0 0 0
22/10/2019
6.29
 159,330 6.40 6.40 6.28 0 0 0
21/10/2019
6.42
 41,520 6.45 6.45 6.35 0 0 0
18/10/2019
6.42
 33,320 6.40 6.50 6.40 0 0 0
17/10/2019
6.42
 159,440 6.55 6.55 6.40 0 0 0
16/10/2019
6.55
 300,660 6.55 6.56 6.30 0 0 0
15/10/2019
6.46
 198,160 6.57 6.57 6.45 0 0 0
14/10/2019
6.57
 81,530 6.60 6.60 6.50 0 0 0
11/10/2019
6.60
 60,120 6.67 6.67 6.56 0 0 0
10/10/2019
6.65
 45,550 6.67 6.70 6.56 0 0 0
09/10/2019
6.60
 40,750 6.55 6.62 6.55 0 0 0
08/10/2019
6.55
 92,630 6.75 6.70 6.54 0 0 0
07/10/2019
6.70
 88,860 6.75 6.77 6.62 0 0 0
04/10/2019
6.71
 63,630 6.75 6.78 6.71 0 0 0
03/10/2019
6.75
 37,550 6.70 6.78 6.70 0 0 0
02/10/2019
6.70
 151,380 6.85 6.85 6.67 0 0 0
01/10/2019
6.85
 35,980 6.82 6.92 6.80 0 0 0
30/09/2019
6.82
 111,730 6.75 6.88 6.75 0 0 0
27/09/2019
6.82
 141,150 6.80 6.91 6.75 0 0 0
26/09/2019
6.82
 174,520 6.99 6.99 6.80 0 0 0
25/09/2019
6.95
 50,680 6.92 6.99 6.92 0 0 0
24/09/2019
6.92
 106,870 6.92 6.97 6.91 0 0 0
23/09/2019
6.92
 90,220 6.95 7.01 6.92 0 0 0
20/09/2019
6.95
 188,310 7.04 7.09 6.93 0 0 0
19/09/2019
6.99
 105,070 7.02 7.03 6.95 0 0 0
18/09/2019
7.02
 77,680 7.07 7.07 6.95 0 0 0
17/09/2019
7.02
 71,320 6.99 7.07 6.97 0 0 0
16/09/2019
6.98
 81,120 6.99 7.08 6.98 0 0 0
13/09/2019
7.08
 124,370 7.11 7.13 6.97 0 0 0
12/09/2019
7.08
 145,240 6.95 7.08 6.95 0 0 0
11/09/2019
6.91
 122,840 6.95 7.02 6.85 0 0 0
10/09/2019
6.99
 286,460 7.23 7.23 6.92 0 0 0
09/09/2019
7.23
 93,290 7.28 7.30 7.19 0 0 0
06/09/2019
7.28
 66,330 7.27 7.32 7.24 0 0 0
05/09/2019
7.27
 131,310 7.34 7.47 7.23 0 0 0
04/09/2019
7.34
 266,200 7.21 7.42 7.21 0 0 0
03/09/2019
7.24
 375,300 7.37 7.54 7.24 0 0 0
30/08/2019
7.37
 337,350 7.19 7.39 7.07 0 0 0
29/08/2019
7.04
 216,310 7.19 7.22 7.04 0 0 0
28/08/2019: Cổ tức tiền mặt tỉ lệ: 8%
28/08/2019
7.21
 193,580 7.19 7.29 7.14 0 0 0
27/08/2019
7.21
 154,950 7.22 7.27 7.17 0 0 0
26/08/2019
7.22
 268,460 7.12 7.31 7.07 0 0 0
23/08/2019
7.12
 253,860 6.88 7.19 6.88 0 0 0
22/08/2019
6.88
 127,370 7.00 7.00 6.87 0 0 0
21/08/2019
6.95
 171,410 7.05 7.07 6.95 0 0 0
20/08/2019
7.05
 143,660 7.05 7.10 6.98 0 0 0
19/08/2019
7.05
 126,650 7.05 7.12 6.94 0 0 0
16/08/2019
7.05
 188,920 6.90 7.17 6.90 0 0 0

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