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)
24/10/2018
8.12
 357,000 8.24 8.46 8.12 0 0 0
23/10/2018
8.43
 452,810 8.64 8.85 8.22 0 0 0
22/10/2018
8.68
 348,710 9.06 9.19 8.68 0 0 0
19/10/2018
9.06
 273,840 9.23 9.23 8.96 0 0 0
18/10/2018
9.31
 93,110 9.43 9.53 9.30 0 0 0
17/10/2018
9.43
 302,020 9.43 9.68 9.33 0 0 0
16/10/2018
9.43
 126,860 9.32 9.49 9.32 0 0 0
15/10/2018
9.36
 156,650 9.61 9.61 9.34 0 0 0
12/10/2018
9.55
 321,090 9.17 9.55 9.17 0 0 0
11/10/2018
9.27
 555,010 9.27 9.44 9.15 0 0 0
10/10/2018
9.70
 398,660 9.51 9.80 9.46 0 0 0
09/10/2018
9.47
 151,870 9.57 9.57 9.44 0 0 0
08/10/2018
9.57
 250,150 9.49 9.70 9.42 0 0 0
05/10/2018
9.49
 312,110 9.44 9.59 9.42 0 0 0
04/10/2018
9.37
 339,070 9.05 9.38 9.05 0 0 0
03/10/2018
8.96
 253,460 8.94 9.00 8.79 0 0 0
02/10/2018
8.81
 104,360 8.96 8.96 8.80 0 0 0
01/10/2018
8.90
 187,490 8.85 8.96 8.71 0 0 0
28/09/2018
8.75
 160,100 8.83 8.98 8.74 0 0 0
27/09/2018
8.83
 303,180 8.83 9.13 8.81 0 0 0
26/09/2018
9.05
 109,710 9.12 9.12 9.05 0 0 0
25/09/2018
9.12
 80,730 9.12 9.21 9.06 0 0 0
24/09/2018
9.17
 318,950 9.08 9.23 8.96 0 0 0
21/09/2018
9.11
 137,860 9.19 9.27 8.98 0 0 0
20/09/2018
9.25
 184,140 9.02 9.25 9.02 0 0 0
19/09/2018
8.98
 218,170 9.17 9.25 8.85 0 0 0
18/09/2018
9.04
 591,560 8.43 9.04 8.43 0 0 0
17/09/2018
8.45
 229,700 8.43 8.52 8.32 0 0 0
14/09/2018
8.39
 91,980 8.41 8.41 8.35 0 0 0
13/09/2018
8.40
 39,490 8.28 8.43 8.28 0 0 0
12/09/2018
8.28
 142,550 8.30 8.43 8.18 0 0 0
11/09/2018
8.30
 215,960 8.43 8.51 8.12 0 0 0
10/09/2018
8.43
 134,230 8.71 8.71 8.43 0 0 0
07/09/2018
8.64
 81,210 8.64 8.66 8.60 0 0 0
06/09/2018
8.52
 206,400 8.68 8.75 8.52 0 0 0
05/09/2018
8.67
 358,430 8.52 8.77 8.52 0 0 0
04/09/2018
8.52
 48,230 8.64 8.73 8.52 0 0 0
31/08/2018
8.64
 28,100 8.74 8.76 8.64 0 0 0
30/08/2018
8.74
 109,160 8.62 8.75 8.54 0 0 0
29/08/2018
8.63
 182,770 8.43 8.63 8.36 0 0 0
28/08/2018
8.43
 147,200 8.49 8.49 8.39 0 0 0
27/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
27/08/2018
8.41
 437,790 8.52 8.52 8.41 0 0 0
24/08/2018
8.35
 128,650 8.30 8.39 8.30 0 0 0
23/08/2018
8.35
 62,060 8.47 8.49 8.35 0 0 0
22/08/2018
8.50
 207,290 8.49 8.50 8.37 0 0 0
21/08/2018
8.39
 174,130 8.33 8.41 8.23 0 0 0
20/08/2018
8.35
 206,670 8.49 8.49 8.28 0 0 0
17/08/2018
8.41
 111,240 8.53 8.63 8.26 0 0 0
16/08/2018
8.43
 205,690 8.12 8.43 8.07 0 0 0
15/08/2018
8.18
 97,780 8.26 8.31 8.16 0 0 0
14/08/2018
8.26
 219,390 8.08 8.26 8.02 0 0 0
13/08/2018
8.24
 104,860 8.22 8.33 8.12 0 0 0
10/08/2018
8.22
 69,860 8.43 8.43 8.14 0 0 0
09/08/2018
8.29
 143,590 8.39 8.68 8.29 0 0 0
08/08/2018
8.29
 278,570 7.87 8.29 7.87 0 0 0
07/08/2018
7.94
 97,480 8.08 8.08 7.94 0 0 0
06/08/2018
8.08
 57,530 7.98 8.08 7.94 0 0 0
03/08/2018
8.02
 346,510 7.98 8.22 7.94 0 0 0
02/08/2018
7.92
 176,610 7.81 7.98 7.81 0 0 0
01/08/2018
7.89
 199,290 7.81 8.10 7.81 0 0 0
31/07/2018
7.93
 231,540 8.02 8.06 7.87 0 0 0
30/07/2018
7.80
 406,020 7.48 7.80 7.48 0 0 0
27/07/2018
7.30
 145,150 7.07 7.34 7.01 0 0 0
26/07/2018
7.07
 74,600 7.01 7.09 6.94 0 0 0
25/07/2018
7.03
 53,120 7.07 7.07 6.91 0 0 0
24/07/2018
7.03
 88,040 6.99 7.09 6.91 0 0 0
23/07/2018
6.90
 61,000 6.90 7.09 6.78 0 0 0
20/07/2018
6.95
 27,160 6.95 6.99 6.85 0 0 0
19/07/2018
7.03
 84,900 7.03 7.03 6.82 0 0 0
18/07/2018
6.98
 79,030 6.68 7.09 6.68 0 0 0
17/07/2018
6.64
 58,800 6.56 6.68 6.54 0 0 0
16/07/2018
6.58
 53,890 6.68 6.68 6.54 0 0 0
13/07/2018
6.64
 19,210 6.62 6.64 6.38 0 0 0
12/07/2018
6.44
 113,850 6.44 6.68 6.41 0 0 0
11/07/2018
6.54
 125,750 6.58 6.78 6.37 0 0 0
10/07/2018
6.67
 122,830 6.68 6.89 6.58 0 0 0
09/07/2018
6.68
 47,100 6.89 6.93 6.68 0 0 0
06/07/2018
6.78
 35,000 6.68 6.81 6.54 0 0 0
05/07/2018
6.58
 31,230 6.93 6.93 6.58 0 0 0
04/07/2018
6.76
 128,410 6.78 6.99 6.76 0 0 0
03/07/2018
6.78
 127,600 6.97 7.09 6.74 0 0 0
02/07/2018
6.91
 67,250 7.09 7.09 6.70 0 0 0
29/06/2018
7.16
 185,870 6.94 7.30 6.94 0 0 0
28/06/2018
7.09
 82,040 7.20 7.30 6.99 0 0 0
27/06/2018
7.30
 316,730 7.30 7.44 7.11 0 0 0
26/06/2018
7.30
 114,940 7.08 7.36 7.08 0 0 0
25/06/2018
7.20
 44,290 7.32 7.40 7.20 0 0 0
22/06/2018
7.26
 161,190 6.93 7.28 6.93 0 0 0
21/06/2018
7.02
 88,070 6.99 7.15 6.93 0 0 0
20/06/2018
6.99
 83,630 6.78 7.08 6.78 0 0 0
19/06/2018
6.78
 376,500 7.01 7.05 6.71 0 0 0
18/06/2018
7.20
 97,870 7.34 7.44 7.04 0 0 0
15/06/2018
7.46
 161,970 7.61 7.69 7.36 0 0 0
14/06/2018
7.65
 256,860 7.55 7.69 7.51 0 0 0
13/06/2018
7.51
 184,250 7.20 7.52 7.20 0 0 0
12/06/2018
7.31
 236,810 7.28 7.50 7.10 0 0 0
11/06/2018
7.50
 347,640 7.11 7.57 6.99 0 0 0
08/06/2018
7.26
 231,130 7.15 7.26 7.03 0 0 0
07/06/2018
7.15
 164,640 7.09 7.20 6.92 0 0 0
06/06/2018
7.11
 312,770 6.70 7.11 6.54 0 0 0

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