CTCP Container Việt Nam (vsc)

13.35
0.15
(1.14%)
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
(2026-08-19) 		-1.35 -9.28% 223,120,700 -331,300 0
12.70
22.35
13.35
2 tháng
(2026-07-20) 		-0.55 -4% 448,644,700 -331,300 0
12.70
22.35
13.35
3 tháng
(2026-06-22) 		-6 -31.25% 527,535,600 -331,300 0
12.70
22.35
13.35
6 tháng
(2026-03-23) 		-10.30 -43.83% 858,900,000 -331,300 0
12.70
25.40
13.35
12 tháng
(2025-09-23) 		-16.20 -55.10% 2,140,224,600 -331,300 0
12.70
32.15
13.35
24 tháng
(2024-09-30) 		-3.52 -21.05% 4,063,810,000 -331,300 0
11.96
36.20
13.35
36 tháng
(2023-10-04) 		-3.07 -18.86% 5,030,432,400 -331,300 0
11.13
36.20
13.35
60 tháng
(2021-10-14) 		-3.06 -18.84% 5,442,104,800 -4,562,873 -156.3
6.84
36.20
13.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
22.95
 35,739,100 22.20 22.95 21.90 0 0 0
24/07/2025
21.45
 36,772,700 20.25 21.45 19.95 0 0 0
23/07/2025
20.05
 32,292,900 20.20 20.60 19.65 0 0 0
22/07/2025
19.40
 33,601,100 18 19.40 17.75 0 0 0
21/07/2025
18.15
 19,000,500 18.65 18.95 18.10 0 0 0
18/07/2025
17.95
 31,194,000 17.25 18.20 17 0 0 0
17/07/2025
17.20
 15,744,900 17.25 17.65 17 0 0 0
16/07/2025
17.20
 19,081,500 16.75 17.70 16.75 0 0 0
15/07/2025
16.85
 18,625,800 17.10 17.35 16.85 0 0 0
14/07/2025
16.90
 10,813,200 17.10 17.25 16.70 0 0 0
11/07/2025
17
 9,332,700 17.45 17.45 16.95 0 0 0
10/07/2025
17.30
 22,627,100 16.85 17.80 16.60 0 0 0
09/07/2025
16.70
 13,252,500 17.15 17.20 16.60 0 0 0
08/07/2025
16.90
 17,157,900 16.80 17.25 16.55 0 0 0
07/07/2025
16.55
 17,822,100 16.90 17.05 16.40 0 0 0
04/07/2025
16.80
 8,677,100 17.40 17.40 16.80 0 0 0
03/07/2025
17
 24,826,500 15.90 17 15.80 0 0 0
02/07/2025
15.90
 9,068,100 15.80 16.10 15.65 0 0 0
01/07/2025
15.75
 4,160,700 16.15 16.15 15.75 0 0 0
30/06/2025
16.05
 5,482,600 15.65 16.25 15.65 0 0 0
27/06/2025
15.60
 2,974,000 15.90 15.95 15.60 0 0 0
26/06/2025
15.80
 8,505,400 15.90 15.95 15.45 0 0 0
25/06/2025
15.85
 6,069,500 16.10 16.15 15.85 0 0 0
24/06/2025
16.05
 6,652,100 16.30 16.35 16.05 0 0 0
23/06/2025
16.20
 6,067,800 16.40 16.65 16.20 0 0 0
20/06/2025
16.25
 11,159,200 16.30 16.60 16 0 0 0
19/06/2025
16.25
 6,300,200 16.70 16.80 16.25 0 0 0
18/06/2025
16.55
 8,884,700 16.65 16.85 16.55 0 0 0
17/06/2025
16.50
 6,304,200 16.85 16.85 16.35 0 0 0
16/06/2025
16.75
 8,201,700 16.50 17.30 16.50 0 0 0
13/06/2025
16.40
 9,054,100 16.25 16.65 16.05 0 0 0
12/06/2025: Cổ tức tiền mặt tỉ lệ: 5%
12/06/2025
16.25
 4,236,100 16.25 16.60 16.15 0 0 0
11/06/2025
16.25
 6,122,800 16.59 16.59 16.20 0 0 0
10/06/2025
16.35
 4,405,300 16.35 16.64 16.30 0 0 0
09/06/2025
16.49
 6,069,700 17.17 17.17 16.35 0 0 0
06/06/2025
17.12
 4,282,300 16.93 17.27 16.83 0 0 0
05/06/2025
16.93
 9,444,900 17.46 17.46 16.93 0 0 0
04/06/2025
17.46
 5,818,500 17.46 17.51 17.17 0 0 0
03/06/2025
17.51
 7,516,600 17.51 17.51 17.03 0 0 0
02/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
02/06/2025
17.46
 6,560,000 17.32 17.46 16.69 0 0 0
30/05/2025
20.16
 12,940,700 20.44 20.96 19.45 0 0 0
29/05/2025
20.67
 22,651,900 22.32 22.37 20.67 0 0 0
28/05/2025
22.23
 14,793,200 23.69 23.74 22.04 0 0 0
27/05/2025
23.22
 13,208,800 21.95 23.31 21.52 0 0 0
26/05/2025
21.80
 19,006,500 21.10 22.13 20.34 0 0 0
23/05/2025
20.72
 5,844,300 20.63 21.43 20.39 0 0 0
22/05/2025
20.67
 13,008,100 21.85 22.09 20.34 0 0 0
21/05/2025
21.66
 9,367,900 21.48 21.85 20.72 0 0 0
20/05/2025
21.29
 11,391,500 20.44 21.66 20.20 0 0 0
19/05/2025
20.25
 5,920,800 20.25 20.96 20.16 0 0 0
16/05/2025
20.25
 6,242,100 20.72 20.91 20.02 0 0 0
15/05/2025
20.91
 5,538,100 20.63 21.19 19.78 0 0 0
14/05/2025
20.72
 9,811,200 22.51 22.51 20.72 0 0 0
13/05/2025
22.28
 6,537,100 21.66 22.61 21.48 0 0 0
12/05/2025
21.48
 3,842,100 21.95 21.95 21.15 0 0 0
09/05/2025
21.76
 4,909,500 21.57 22.42 21.43 0 0 0
08/05/2025
21.57
 4,857,400 22.04 22.65 21.57 0 0 0
07/05/2025
22.04
 5,186,900 21.76 22.13 21.29 0 0 0
06/05/2025
21.71
 7,926,500 23.03 23.03 21.52 0 0 0
05/05/2025
22.56
 6,855,100 21.43 22.56 21.19 0 0 0
02/05/2025
17.10
 5,558,400 16.95 17.19 16.91 0 0 0
01/05/2025
14.88
 2,174,500 15.02 15.12 14.88 0 0 0
30/04/2025
11.96
 11,876,200 12.24 12.43 11.54 0 0 0
29/04/2025
21.10
 11,877,900 19.69 21.10 19.64 0 0 0
28/04/2025
19.73
 6,221,700 19.31 19.78 19.03 0 0 0
25/04/2025
19.31
 7,144,900 18.70 19.36 18.37 0 0 0
24/04/2025
18.79
 7,459,600 17.85 18.84 17.75 0 0 0
23/04/2025
17.75
 5,006,700 17.28 17.90 17.24 0 0 0
22/04/2025
17.24
 4,873,900 17.05 17.24 16.01 0 0 0
21/04/2025
17.19
 5,033,300 16.58 17.19 16.44 0 0 0
18/04/2025
16.62
 5,278,900 15.92 16.77 15.68 0 0 0
17/04/2025
15.82
 2,958,600 15.59 15.87 14.98 0 0 0
16/04/2025
15.82
 2,605,100 15.35 16.11 15.35 0 0 0
15/04/2025
15.64
 3,028,100 14.98 15.64 14.74 0 0 0
14/04/2025
15.21
 1,610,700 14.98 15.21 14.60 0 0 0
11/04/2025
14.88
 3,233,000 14.60 14.93 13.80 0 0 0
10/04/2025
14.03
 101,300 14.03 14.03 14.03 0 0 0
09/04/2025
13.14
 4,370,500 13.14 13.37 13.14 0 0 0
08/04/2025
14.13
 1,095,900 14.13 14.32 14.13 0 0 0
07/04/2025
15.82
 8,677,100 16.39 16.39 15.82 0 0 0
04/04/2025
15.16
 4,866,200 14.46 15.35 14.46 0 0 0
03/04/2025
15.54
 2,469,400 15.54 15.82 15.54 0 0 0
02/04/2025
16.67
 950,200 16.53 16.81 16.53 0 0 0
01/04/2025
16.72
 594,000 16.77 16.81 16.58 0 0 0
31/03/2025
16.62
 883,900 16.86 16.91 16.58 0 0 0
28/03/2025
17.05
 1,432,000 16.58 17.05 16.34 0 0 0
27/03/2025
16.48
 556,700 16.58 16.72 16.44 0 0 0
26/03/2025
16.62
 691,900 16.86 17.00 16.62 0 0 0
25/03/2025
16.81
 1,015,900 16.58 16.91 16.48 0 0 0
24/03/2025
16.48
 856,400 16.67 16.81 16.34 0 0 0
21/03/2025
16.72
 515,200 16.62 16.91 16.62 0 0 0
20/03/2025
16.77
 554,900 16.95 16.95 16.58 0 0 0
19/03/2025
16.91
 845,400 16.72 16.95 16.62 0 0 0
18/03/2025
16.72
 912,000 16.58 16.77 16.58 0 0 0
17/03/2025
16.53
 1,176,500 16.81 16.81 16.48 0 0 0
14/03/2025
16.67
 1,821,800 17.10 17.24 16.67 0 0 0
13/03/2025
17.24
 2,136,000 17.33 17.38 17.00 0 0 0
12/03/2025
17.33
 1,785,900 17.19 17.38 17.14 0 0 0
11/03/2025
17.14
 2,573,800 17.28 17.38 17.05 0 0 0
10/03/2025
17.52
 1,712,600 17.90 17.90 17.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |