CTCP Container Việt Nam (vsc)

20.10
0.10
(0.50%)
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
(2025-11-18) 		-3.05 -13.23% 196,185,600 -3,220,500 -76.0
19.60
23.15
20.10
2 tháng
(2025-10-20) 		-5.15 -20.48% 428,144,900 -210,800 -19.6
19.60
25.65
20.10
3 tháng
(2025-09-19) 		-10 -33.33% 656,562,800 -1,397,400 -57.5
19.60
32.15
20.10
6 tháng
(2025-06-23) 		3.80 23.46% 1,737,553,300 -4,676,582 -198.9
15.60
36.20
20.10
12 tháng
(2024-12-23) 		5.07 33.97% 2,295,826,300 -2,453,048 -150.0
13.14
36.20
20.10
24 tháng
(2023-12-29) 		2.81 16.37% 3,278,895,200 -2,930,489 -162.7
13.14
36.20
20.10
36 tháng
(2023-01-03) 		3.73 22.93% 3,497,689,200 -4,406,373 -208.0
13.14
36.20
20.10
60 tháng
(2021-01-13) 		2.30 13.01% 3,710,390,800 -11,770,244 -534.6
12.66
36.20
20.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/05/2012
3.03
 169,940 2.89 3.03 2.94 0 1,120 -0.0
08/05/2012
2.89
 162,580 2.75 2.89 2.75 0 0 0
07/05/2012
2.75
 73,310 2.65 2.77 2.62 0 0 0
04/05/2012
2.65
 52,560 2.54 2.67 2.54 0 0 0
03/05/2012
2.54
 28,380 2.67 2.67 2.54 0 0 0
02/05/2012
2.67
 27,590 2.65 2.75 2.58 0 0 0
27/04/2012
2.65
 113,660 2.53 2.65 2.57 0 0 0
26/04/2012
2.53
 107,680 2.41 2.53 2.45 0 0 0
25/04/2012
2.41
 34,530 2.30 2.41 2.29 0 0 0
24/04/2012
2.30
 19,970 2.27 2.30 2.22 0 400 -0.0
23/04/2012
2.27
 25,990 2.31 2.33 2.23 0 0 0
20/04/2012
2.31
 3,550 2.28 2.31 2.20 0 0 0
19/04/2012
2.28
 17,310 2.33 2.36 2.23 0 0 0
18/04/2012
2.33
 89,140 2.22 2.33 2.23 0 1,000 -0.0
17/04/2012
2.22
 100,500 2.12 2.22 2.12 0 1,720 -0.1
16/04/2012
2.12
 19,320 2.11 2.13 2.10 0 0 0
13/04/2012
2.11
 6,090 2.13 2.13 2.09 0 0 0
12/04/2012
2.13
 14,990 2.13 2.17 2.08 0 1,000 -0.0
11/04/2012
2.13
 20,530 2.08 2.16 2.09 0 1,400 -0.0
10/04/2012
2.08
 34,260 2.07 2.10 2.08 0 0 0
09/04/2012
2.07
 15,060 2.07 2.13 2.07 0 0 0
06/04/2012
2.07
 13,790 2.08 2.09 2.07 0 0 0
05/04/2012
2.08
 15,620 2.08 2.08 2.07 0 0 0
04/04/2012
2.08
 30,420 2.11 2.11 2.08 0 0 0
03/04/2012
2.11
 27,050 2.12 2.13 2.08 0 0 0
30/03/2012
2.12
 24,280 2.12 2.12 2.08 0 0 0
29/03/2012
2.12
 24,240 2.13 2.13 2.10 0 0 0
28/03/2012
2.13
 66,000 2.13 2.13 2.13 0 0 0
27/03/2012
2.13
 9,060 2.19 2.19 2.13 0 0 0
26/03/2012
2.19
 95,960 2.10 2.21 2.10 0 0 0
23/03/2012
2.10
 51,550 2.12 2.14 2.10 0 0 0
22/03/2012
2.12
 21,660 2.16 2.16 2.10 0 0 0
21/03/2012
2.16
 16,810 2.15 2.16 2.13 0 0 0
20/03/2012
2.15
 6,000 2.09 2.15 2.08 0 0 0
19/03/2012
2.09
 26,000 2.12 2.12 2.09 0 0 0
16/03/2012
2.12
 29,120 2.13 2.19 2.08 0 0 0
15/03/2012
2.13
 16,400 2.10 2.13 2.10 0 0 0
14/03/2012
2.10
 4,930 2.10 2.19 2.10 0 0 0
13/03/2012
2.10
 17,830 2.08 2.10 2.08 0 0 0
12/03/2012
2.08
 0 2.10 2.08 2.08 0 0 0
09/03/2012
2.10
 16,170 2.15 2.16 2.08 0 0 0
08/03/2012
2.15
 3,510 2.20 2.23 2.15 0 0 0
07/03/2012
2.20
 6,970 2.23 2.23 2.16 0 0 0
06/03/2012
2.23
 14,520 2.31 2.31 2.22 0 0 0
05/03/2012
2.31
 13,210 2.20 2.31 2.22 0 0 0
02/03/2012
2.20
 4,830 2.17 2.20 2.19 0 0 0
01/03/2012
2.17
 750 2.20 2.23 2.16 0 0 0
29/02/2012
2.20
 9,070 2.16 2.26 2.19 0 0 0
28/02/2012
2.16
 3,850 2.27 2.27 2.16 0 0 0
27/02/2012
2.27
 9,730 2.20 2.27 2.23 0 0 0
24/02/2012
2.20
 3,200 2.20 2.25 2.16 0 0 0
23/02/2012
2.20
 730 2.18 2.20 2.12 0 0 0
22/02/2012
2.18
 240 2.13 2.21 2.07 0 0 0
21/02/2012
2.13
 4,380 2.16 2.16 2.13 0 1,320 -0.0
20/02/2012
2.16
 5,620 2.11 2.17 2.08 0 0 0
17/02/2012
2.11
 7,400 2.07 2.12 2.11 0 0 0
16/02/2012
2.07
 3,910 2.07 2.11 2.07 0 0 0
15/02/2012
2.07
 1,700 2.12 2.12 2.07 0 0 0
14/02/2012
2.12
 1,000 2.08 2.12 2.11 0 0 0
13/02/2012
2.08
 620 2.10 2.12 2.08 0 0 0
10/02/2012
2.10
 28,190 2.11 2.12 2.09 0 0 0
09/02/2012
2.11
 8,910 2.10 2.12 2.08 0 0 0
08/02/2012
2.10
 600 2.09 2.18 2.09 0 20 -0.0
07/02/2012
2.09
 130 2.09 2.09 2.08 0 0 0
06/02/2012
2.09
 3,000 2.02 2.09 2.02 0 0 0
03/02/2012
2.02
 2,870 2.08 2.08 2.02 0 0 0
02/02/2012
2.08
 3,350 2.02 2.08 2.03 0 0 0
01/02/2012
2.02
 430 2.08 2.08 2.02 0 0 0
31/01/2012
2.08
 2,520 2.01 2.08 1.94 0 0 0
30/01/2012
2.01
 1,210 2.08 2.08 1.99 0 0 0
20/01/2012
2.08
 1,070 2.04 2.08 1.96 0 990 -0.0
19/01/2012
2.04
 20 1.97 2.04 2.04 0 0 0
18/01/2012
1.97
 20 1.96 1.97 1.97 0 0 0
17/01/2012
1.96
 9,130 1.96 1.96 1.96 0 0 0
16/01/2012
1.96
 720 1.93 2.01 1.86 0 0 0
13/01/2012
1.93
 0 1.93 1.93 1.93 0 0 0
12/01/2012
1.93
 8,310 1.99 1.99 1.93 0 0 0
11/01/2012
1.99
 500 1.93 1.99 1.99 0 0 0
10/01/2012
1.93
 10 1.93 1.93 1.93 0 0 0
09/01/2012
1.93
 1,860 1.93 1.93 1.90 0 0 0
06/01/2012
1.93
 540 1.90 1.93 1.93 0 0 0
05/01/2012
1.90
 3,510 1.93 1.93 1.90 0 0 0
04/01/2012
1.93
 1,030 1.87 1.95 1.84 0 0 0
03/01/2012
1.87
 4,100 1.96 1.96 1.87 0 0 0
30/12/2011
1.96
 5,010 1.91 1.96 1.94 0 0 0
29/12/2011: Cổ tức tiền mặt tỉ lệ: 20%
29/12/2011
1.91
 2,220 1.82 1.91 1.80 0 0 0
28/12/2011
1.82
 3,890 1.74 1.82 1.79 0 0 0
27/12/2011
1.74
 54,960 1.80 1.89 1.71 0 0 0
26/12/2011
1.80
 77,170 1.89 1.97 1.80 0 0 0
23/12/2011
1.89
 2,750 1.90 1.90 1.86 0 0 0
22/12/2011
1.90
 3,650 1.90 1.90 1.90 0 0 0
21/12/2011
1.90
 4,050 1.90 1.90 1.89 0 0 0
20/12/2011
1.90
 6,510 1.86 1.90 1.84 0 1,700 -0.0
19/12/2011
1.86
 1,490 1.82 1.91 1.82 0 0 0
16/12/2011
1.82
 0 1.82 1.82 1.82 0 0 0
15/12/2011
1.82
 21,060 1.86 1.86 1.81 0 0 0
14/12/2011
1.86
 13,610 1.88 1.88 1.86 0 0 0
13/12/2011
1.88
 1,230 1.92 1.92 1.88 0 0 0
12/12/2011
1.92
 9,340 1.92 1.92 1.89 0 0 0
09/12/2011
1.92
 24,900 1.98 1.98 1.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |