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)
28/05/2012
2.46
 55,540 2.64 2.64 2.45 0 0 0
25/05/2012
2.54
 103,190 2.53 2.54 2.42 0 0 0
24/05/2012
2.42
 13,740 2.60 2.60 2.39 0 0 0
23/05/2012
2.50
 24,580 2.71 2.71 2.50 0 0 0
22/05/2012
2.62
 41,300 2.60 2.62 2.45 0 0 0
21/05/2012
2.51
 238,860 2.34 2.51 2.28 0 0 0
18/05/2012
2.39
 99,980 2.56 2.56 2.39 0 0 0
17/05/2012
2.51
 36,740 2.61 2.63 2.51 0 0 0
16/05/2012
2.63
 29,380 2.75 2.82 2.61 0 0 0
15/05/2012
2.74
 66,950 2.75 2.98 2.72 0 0 0
14/05/2012
2.86
 103,120 2.96 2.96 2.86 0 0 0
11/05/2012
3.01
 86,860 3.00 3.03 2.91 0 0 0
10/05/2012
3.03
 154,610 3.12 3.12 2.91 0 0 0
09/05/2012
3.03
 169,940 2.99 3.03 2.94 0 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 2.71 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 2.60 2.75 2.58 0 0 0
27/04/2012
2.65
 113,660 2.60 2.65 2.57 0 0 0
26/04/2012
2.53
 107,680 2.49 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 0 0
23/04/2012
2.27
 25,990 2.33 2.33 2.23 0 0 0
20/04/2012
2.31
 3,550 2.20 2.31 2.20 0 0 0
19/04/2012
2.28
 17,310 2.36 2.36 2.23 0 0 0
18/04/2012
2.33
 89,140 2.33 2.33 2.23 0 0 0
17/04/2012
2.22
 100,510 2.12 2.22 2.12 0 0 0
16/04/2012
2.12
 19,320 2.10 2.13 2.10 0 0 0
13/04/2012
2.11
 6,090 2.09 2.13 2.09 0 0 0
12/04/2012
2.13
 14,990 2.17 2.17 2.08 0 0 0
11/04/2012
2.13
 20,530 2.16 2.16 2.09 0 0 0
10/04/2012
2.08
 34,260 2.08 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 2.07 2.08 2.07 0 0 0
04/04/2012
2.08
 30,420 2.10 2.11 2.08 0 0 0
03/04/2012
2.11
 27,050 2.13 2.13 2.08 0 0 0
30/03/2012
2.12
 24,280 2.09 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 2.16 2.19 2.13 0 0 0
26/03/2012
2.19
 95,960 2.11 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 2.13 2.15 2.10 0 0 0
21/03/2012
2.16
 16,810 2.16 2.16 2.13 0 0 0
20/03/2012
2.15
 6,000 2.08 2.15 2.08 0 0 0
19/03/2012
2.09
 26,000 2.10 2.10 2.09 0 0 0
16/03/2012
2.12
 29,120 2.19 2.19 2.08 0 0 0
15/03/2012
2.13
 16,400 2.12 2.13 2.10 0 0 0
14/03/2012
2.10
 4,930 2.19 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
 7,190 2.10 2.11 2.08 0 0 0
09/03/2012
2.10
 16,170 2.16 2.16 2.08 0 0 0
08/03/2012
2.15
 3,510 2.23 2.23 2.15 0 0 0
07/03/2012
2.20
 6,970 2.19 2.22 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 2.23 2.31 2.22 0 0 0
02/03/2012
2.20
 4,830 2.19 2.20 2.19 0 0 0
01/03/2012
2.17
 750 2.16 2.23 2.16 0 0 0
29/02/2012
2.20
 9,070 2.26 2.26 2.19 0 0 0
28/02/2012
2.16
 3,850 2.23 2.23 2.16 0 0 0
27/02/2012
2.27
 9,730 2.23 2.27 2.23 0 0 0
24/02/2012
2.20
 3,200 2.25 2.25 2.16 0 0 0
23/02/2012
2.20
 730 2.12 2.20 2.12 0 0 0
22/02/2012
2.18
 240 2.21 2.21 2.07 0 0 0
21/02/2012
2.13
 4,380 2.16 2.16 2.13 0 0 0
20/02/2012
2.16
 5,620 2.17 2.17 2.08 0 0 0
17/02/2012
2.11
 7,400 2.12 2.12 2.11 0 0 0
16/02/2012
2.07
 3,910 2.11 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 2.11 2.12 2.11 0 0 0
13/02/2012
2.08
 620 2.12 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 2.08 2.12 2.08 0 0 0
08/02/2012
2.10
 600 2.18 2.18 2.09 0 0 0
07/02/2012
2.09
 130 2.08 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 2.03 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 1.94 2.08 1.94 0 0 0
30/01/2012
2.01
 1,210 1.99 2.08 1.99 0 0 0
20/01/2012
2.08
 1,070 2.01 2.08 1.96 0 0 0
19/01/2012
2.04
 20 2.04 2.04 2.04 0 0 0
18/01/2012
1.97
 20 1.97 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 2.01 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 1.93 1.93 1.93 0 0 0
11/01/2012
1.99
 500 1.99 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 1.92 1.93 1.90 0 0 0
06/01/2012
1.93
 540 1.93 1.93 1.93 0 0 0
05/01/2012
1.90
 3,510 1.90 1.90 1.90 0 0 0
04/01/2012
1.93
 1,030 1.84 1.95 1.84 0 0 0
03/01/2012
1.87
 4,100 1.93 1.93 1.87 0 0 0
30/12/2011
1.96
 5,010 1.94 1.96 1.94 0 0 0
29/12/2011: Cổ tức tiền mặt tỉ lệ: 20%
29/12/2011
1.91
 2,220 1.80 1.91 1.80 0 0 0
28/12/2011
1.82
 3,890 1.79 1.82 1.79 0 0 0

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