CTCP Container Việt Nam (vsc)

20.35
0.75
(3.83%)
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
(2025-11-17) 		-3.15 -13.85% 195,863,900 -4,601,600 -105.9
19.60
23.15
20.35
2 tháng
(2025-10-17) 		-7.40 -27.41% 429,459,200 -956,300 -36.6
19.60
27
20.35
3 tháng
(2025-09-17) 		-9.60 -32.88% 657,905,300 -2,145,600 -75.2
19.60
32.15
20.35
6 tháng
(2025-06-19) 		3.35 20.62% 1,746,091,400 -5,060,482 -207.0
15.60
36.20
20.35
12 tháng
(2024-12-23) 		4.67 31.29% 2,286,905,000 -2,920,748 -159.3
13.14
36.20
20.35
24 tháng
(2023-12-27) 		2.53 14.84% 3,272,100,400 -3,409,589 -172.3
13.14
36.20
20.35
36 tháng
(2023-01-03) 		3.33 20.47% 3,488,767,900 -4,874,073 -217.3
13.14
36.20
20.35
60 tháng
(2021-01-11) 		3.47 21.53% 3,701,798,400 -12,395,444 -563.3
12.66
36.20
20.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/02/2011
2.07
 9,770 2.08 2.10 2.02 0 200 -0.0
21/02/2011
2.08
 6,550 2.18 2.18 2.08 0 100 -0.0
18/02/2011
2.18
 40,550 2.16 2.23 2.16 0 15,920 -1.1
17/02/2011
2.16
 30,470 2.07 2.16 2.16 5,000 2,260 0.2
16/02/2011
2.07
 52,790 1.99 2.07 2.02 0 0 0
15/02/2011
1.99
 4,410 1.99 1.99 1.97 0 0 0
14/02/2011
1.99
 30,140 2.02 2.02 1.99 0 0 0
11/02/2011
2.02
 5,010 2.00 2.02 1.99 0 5,000 -0.3
10/02/2011
2.00
 6,100 2.03 2.03 1.99 0 0 0
09/02/2011
2.03
 4,190 2.02 2.03 2.02 0 0 0
08/02/2011
2.02
 0 2.02 2.02 2.02 0 0 0
28/01/2011
2.02
 6,540 2.00 2.02 1.95 360 0 0.0
27/01/2011
2.00
 9,090 1.99 2.00 1.99 0 0 0
26/01/2011
1.99
 5,980 1.97 1.99 1.97 0 0 0
25/01/2011
1.97
 2,480 1.99 1.99 1.95 0 0 0
24/01/2011
1.99
 16,500 2.00 2.02 1.99 0 360 -0.0
21/01/2011
2.00
 4,330 1.97 2.00 1.97 0 0 0
20/01/2011
1.97
 0 1.97 1.97 1.97 0 0 0
19/01/2011
1.97
 2,100 1.97 1.97 1.95 0 0 0
18/01/2011
1.97
 1,240 1.95 2.02 1.97 330 0 0.0
17/01/2011
1.95
 360 1.97 1.97 1.95 0 0 0
14/01/2011
1.97
 5,000 2.00 2.00 1.97 0 0 0
13/01/2011
2.00
 4,450 1.95 2.00 1.94 0 0 0
12/01/2011
1.95
 2,630 1.97 1.97 1.95 0 330 -0.0
11/01/2011
1.97
 3,730 2.00 2.00 1.95 0 0 0
10/01/2011
2.00
 100 2.02 2.02 2.00 0 0 0
07/01/2011
2.02
 5,890 2.02 2.07 2.02 1,120 0 0.1
06/01/2011: Cổ tức tiền mặt tỉ lệ: 20%
06/01/2011
2.02
 10,550 1.95 2.02 2.02 0 0 0
05/01/2011
1.95
 2,720 1.95 1.95 1.94 0 0 0
04/01/2011
1.95
 16,700 1.97 1.98 1.95 700 0 0.0
31/12/2010
1.97
 24,500 1.97 1.97 1.94 0 1,120 -0.1
30/12/2010
1.97
 13,000 1.97 1.98 1.95 620,000 620,000 0
29/12/2010
1.97
 14,960 1.97 1.97 1.94 0 0 0
28/12/2010
1.97
 11,000 1.95 1.97 1.91 60 700 -0.0
27/12/2010
1.95
 5,760 1.95 2.00 1.95 500 0 0.0
24/12/2010
1.95
 200 1.95 1.95 1.95 0 0 0
23/12/2010
1.95
 11,600 1.97 1.97 1.95 0 0 0
22/12/2010
1.97
 6,080 1.97 1.97 1.95 0 60 -0.0
21/12/2010
1.97
 13,850 1.97 1.97 1.94 0 500 -0.0
20/12/2010
1.97
 4,470 1.97 1.97 1.97 0 0 0
17/12/2010
1.97
 7,010 1.94 1.97 1.94 0 0 0
16/12/2010
1.94
 4,020 2.00 2.00 1.94 30 0 0.0
15/12/2010
2.00
 1,590 2.00 2.03 1.97 0 0 0
14/12/2010
2.00
 1,710 2.05 2.05 1.97 0 0 0
13/12/2010
2.05
 6,490 2.00 2.06 2.00 0 0 0
10/12/2010
2.00
 8,120 1.98 2.00 1.94 0 0 0
09/12/2010
1.98
 11,510 1.97 1.98 1.94 2,800 0 0.2
08/12/2010
1.97
 6,700 1.98 1.98 1.94 0 0 0
07/12/2010
1.98
 7,920 2.00 2.00 1.97 1,670 0 0.1
06/12/2010
2.00
 8,820 1.97 2.02 1.98 2,680 30 0.2
03/12/2010
1.97
 9,000 1.97 1.98 1.97 0 2,800 -0.2
02/12/2010
1.97
 6,490 1.94 1.97 1.92 0 0 0
01/12/2010
1.94
 12,680 1.92 1.95 1.92 0 0 0
30/11/2010
1.92
 12,640 1.94 1.97 1.92 0 4,350 -0.3
29/11/2010
1.94
 8,840 1.97 1.97 1.92 0 0 0
26/11/2010
1.97
 7,910 1.95 1.97 1.92 0 0 0
25/11/2010
1.95
 9,090 1.97 1.98 1.95 7,490 0 0.5
24/11/2010
1.97
 7,150 1.92 1.97 1.94 3,350 0 0.2
23/11/2010
1.92
 3,550 1.94 1.97 1.92 0 0 0
22/11/2010
1.94
 580 1.97 1.97 1.94 200 0 0.0
19/11/2010
1.97
 1,310 1.97 1.97 1.97 1,110 0 0.1
18/11/2010
1.97
 7,840 1.94 1.97 1.94 0 200 -0.0
17/11/2010
1.94
 29,920 1.94 1.94 1.92 7,150 0 0.4
16/11/2010
1.94
 2,090 1.94 1.94 1.92 1,100 0 0.1
15/11/2010
1.94
 2,290 1.94 1.95 1.92 0 0 0
12/11/2010
1.94
 66,500 1.94 1.94 1.94 3,900 0 0.2
11/11/2010
1.94
 145,150 1.97 2.00 1.94 5,450 150 0.3
10/11/2010
1.97
 46,690 1.97 2.00 1.97 36,650 50 2.3
09/11/2010
1.97
 61,410 2.03 2.03 1.95 7,150 0 0.5
08/11/2010
2.03
 7,150 2.03 2.03 2.03 4,550 0 0.3
05/11/2010
2.03
 4,880 2.00 2.03 1.98 1,500,950 0 94.6
04/11/2010
2.00
 2,310 1.98 2.00 1.98 2,300 10 0.1
03/11/2010
1.98
 12,810 1.98 2.00 1.97 6,540 0 0.4
02/11/2010
1.98
 30,010 1.97 1.98 1.95 9,640 0 0.6
01/11/2010
1.97
 4,570 1.94 1.97 1.91 150 0 0.0
29/10/2010
1.94
 4,100 1.95 1.97 1.92 2,650 50 0.2
28/10/2010
1.95
 2,390 1.97 1.97 1.94 0 0 0
27/10/2010
1.97
 1,510 1.98 1.98 1.95 200 0 0.0
26/10/2010
1.98
 8,830 1.95 2.03 1.98 6,000 0 0.4
25/10/2010
1.95
 3,310 1.92 1.95 1.92 0 0 0
22/10/2010
1.92
 1,370 1.94 1.94 1.92 0 0 0
21/10/2010
1.94
 62,240 1.91 2.00 1.89 0 200 -0.0
20/10/2010
1.91
 19,210 1.92 1.94 1.91 1,000 0 0.1
19/10/2010
1.92
 4,840 1.92 1.94 1.89 0 0 0
18/10/2010
1.92
 970 1.92 2.00 1.92 100 0 0.0
15/10/2010
1.92
 1,660 1.94 1.98 1.92 0 0 0
14/10/2010
1.94
 107,860 1.94 1.95 1.94 0 0 0
13/10/2010
1.94
 25,350 1.94 1.94 1.94 0 0 0
12/10/2010
1.94
 3,740 1.95 2.00 1.94 0 0 0
11/10/2010
1.95
 6,800 1.98 1.98 1.95 700 0 0.0
08/10/2010
1.98
 1,000 1.98 1.98 1.98 1,000 0 0.1
07/10/2010
1.98
 2,720 1.97 2.02 1.89 700 0 0.0
06/10/2010
1.97
 7,460 1.97 2.00 1.95 700 0 0.0
05/10/2010
1.97
 6,250 1.95 1.97 1.95 4,040 0 0.3
04/10/2010
1.95
 29,680 1.92 2.00 1.92 1,980 0 0.1
01/10/2010
1.92
 56,700 1.95 1.95 1.92 50,000 10,000 2.5
30/09/2010
1.95
 52,810 1.94 1.95 1.94 49,870 0 3.1
29/09/2010
1.94
 184,120 1.97 1.97 1.94 132,250 0 8.2
28/09/2010
1.97
 9,690 1.97 1.97 1.95 0 0 0
27/09/2010
1.97
 1,110 1.97 2.00 1.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |