CTCP Container Việt Nam (vsc)

12.90
-0.10
(-0.77%)
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)
15/10/2010
1.92
 1,660 1.98 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 1.94 2.00 1.94 0 0 0
11/10/2010
1.95
 6,800 1.98 1.98 1.95 0 0 0
08/10/2010
1.98
 1,000 1.98 1.98 1.98 0 0 0
07/10/2010
1.98
 2,720 1.89 2.02 1.89 0 0 0
06/10/2010
1.97
 7,460 1.97 2.00 1.95 0 0 0
05/10/2010
1.97
 6,250 1.95 1.97 1.95 0 0 0
04/10/2010
1.95
 29,680 2.00 2.00 1.92 0 0 0
01/10/2010
1.92
 56,700 1.95 1.95 1.92 0 0 0
30/09/2010
1.95
 52,810 1.94 1.95 1.94 0 0 0
29/09/2010
1.94
 184,120 1.97 1.97 1.94 0 0 0
28/09/2010
1.97
 9,690 1.97 1.97 1.95 0 0 0
27/09/2010
1.97
 1,110 1.94 2.00 1.94 0 0 0
24/09/2010
1.97
 1,190 1.94 1.98 1.94 0 0 0
23/09/2010
1.98
 11,620 1.98 1.98 1.97 0 0 0
22/09/2010
2.00
 141,080 2.00 2.00 1.98 0 0 0
21/09/2010
2.00
 3,800 1.98 2.00 1.97 0 0 0
20/09/2010
2.00
 6,490 1.95 2.00 1.95 0 0 0
17/09/2010
1.95
 4,350 1.95 1.95 1.94 0 0 0
16/09/2010
1.92
 9,440 1.91 2.00 1.91 0 0 0
15/09/2010
1.97
 9,290 2.02 2.02 1.97 0 0 0
14/09/2010
2.02
 650 2.02 2.03 1.97 0 0 0
13/09/2010
2.02
 2,310 2.11 2.11 2.02 0 0 0
10/09/2010
2.08
 1,060 2.09 2.09 2.08 0 0 0
09/09/2010
2.05
 10,760 2.02 2.06 2.02 0 0 0
08/09/2010
2.09
 5,930 2.11 2.11 2.00 0 0 0
07/09/2010
2.08
 700 2.14 2.14 2.06 0 0 0
06/09/2010
2.09
 8,050 2.14 2.14 2.06 0 0 0
01/09/2010
2.08
 7,910 2.06 2.13 2.02 0 0 0
31/08/2010
2.09
 7,050 2.08 2.11 2.00 0 0 0
30/08/2010
2.08
 430 2.03 2.08 2.03 0 0 0
27/08/2010
1.98
 20,620 1.97 1.98 1.97 0 0 0
26/08/2010
1.97
 38,060 1.94 2.03 1.92 0 0 0
25/08/2010
1.95
 68,790 2.02 2.02 1.95 0 0 0
24/08/2010
2.02
 4,200 2.09 2.09 2.02 0 0 0
23/08/2010
2.09
 5,760 2.06 2.09 2.02 0 0 0
20/08/2010: Cổ tức tiền mặt tỉ lệ: 20%
20/08/2010
2.05
 630 2.08 2.08 2.03 0 0 0
19/08/2010
2.02
 29,000 2.02 2.02 2.02 0 0 0
18/08/2010
2.02
 24,930 2.03 2.03 2.02 0 0 0
17/08/2010
2.05
 36,710 2.05 2.15 2.03 0 0 0
16/08/2010
2.12
 3,870 2.09 2.12 2.09 0 0 0
13/08/2010
2.05
 54,540 2.05 2.05 1.96 0 0 0
12/08/2010
1.99
 54,400 2.11 2.11 1.97 0 0 0
11/08/2010
2.06
 72,680 2.09 2.09 2.02 0 0 0
10/08/2010
2.00
 66,480 2.09 2.09 2.00 0 0 0
09/08/2010
2.09
 1,710 2.15 2.15 2.09 0 0 0
06/08/2010
2.09
 2,050 2.11 2.11 2.09 0 0 0
05/08/2010
2.12
 9,400 2.17 2.21 2.12 0 0 0
04/08/2010
2.18
 13,960 2.20 2.20 2.12 0 0 0
03/08/2010
2.21
 15,430 2.23 2.23 2.15 0 0 0
02/08/2010
2.21
 17,200 2.23 2.23 2.18 0 0 0
30/07/2010
2.18
 21,270 2.12 2.18 2.09 0 0 0
29/07/2010
2.09
 53,300 2.03 2.20 2.03 0 0 0
28/07/2010
2.11
 11,130 2.11 2.27 2.11 0 0 0
27/07/2010
2.18
 50,940 2.24 2.27 2.18 0 0 0
26/07/2010
2.29
 22,810 2.32 2.33 2.29 0 0 0
23/07/2010
2.39
 13,410 2.33 2.39 2.23 0 0 0
22/07/2010
2.33
 2,660 2.33 2.33 2.33 0 0 0
21/07/2010
2.42
 25,740 2.42 2.42 2.30 0 0 0
20/07/2010
2.42
 2,200 2.46 2.46 2.42 0 0 0
19/07/2010
2.42
 11,420 2.42 2.42 2.41 0 0 0
16/07/2010
2.42
 29,550 2.46 2.46 2.42 0 0 0
15/07/2010
2.42
 10,780 2.36 2.42 2.36 0 0 0
14/07/2010
2.42
 22,500 2.44 2.44 2.42 0 0 0
13/07/2010
2.42
 34,120 2.49 2.49 2.42 0 0 0
12/07/2010
2.42
 65,440 2.42 2.42 2.39 0 0 0
09/07/2010
2.42
 31,500 2.42 2.42 2.42 0 0 0
08/07/2010
2.42
 46,660 2.52 2.52 2.42 0 0 0
07/07/2010
2.42
 27,610 2.42 2.44 2.42 0 0 0
06/07/2010
2.42
 21,300 2.42 2.44 2.42 0 0 0
05/07/2010
2.44
 24,510 2.42 2.44 2.42 0 0 0
02/07/2010
2.44
 28,300 2.42 2.44 2.42 0 0 0
01/07/2010
2.42
 8,050 2.42 2.42 2.42 0 0 0
30/06/2010
2.42
 11,500 2.42 2.42 2.42 0 0 0
29/06/2010
2.42
 5,050 2.42 2.42 2.42 0 0 0
28/06/2010
2.41
 3,930 2.38 2.41 2.38 0 0 0
25/06/2010
2.44
 10,400 2.46 2.46 2.44 0 0 0
24/06/2010
2.46
 56,770 2.46 2.46 2.46 0 0 0
23/06/2010
2.46
 10,000 2.44 2.46 2.44 0 0 0
22/06/2010
2.44
 22,870 2.46 2.46 2.44 0 0 0
21/06/2010
2.49
 6,370 2.49 2.50 2.49 0 0 0
18/06/2010
2.50
 9,980 2.52 2.52 2.49 0 0 0
17/06/2010
2.46
 10,170 2.42 2.46 2.42 0 0 0
16/06/2010
2.42
 8,700 2.47 2.47 2.42 0 0 0
15/06/2010
2.41
 2,150 2.39 2.41 2.39 0 0 0
14/06/2010
2.42
 10,300 2.41 2.42 2.41 0 0 0
11/06/2010
2.41
 3,750 2.42 2.42 2.41 0 0 0
10/06/2010
2.42
 180 2.41 2.42 2.41 0 0 0
09/06/2010
2.41
 310 2.42 2.42 2.41 0 0 0
08/06/2010
2.41
 4,520 2.41 2.41 2.39 0 0 0
07/06/2010
2.41
 12,570 2.42 2.42 2.41 0 0 0
04/06/2010
2.44
 8,500 2.42 2.44 2.42 0 0 0
03/06/2010
2.41
 24,550 2.52 2.52 2.41 0 0 0
02/06/2010
2.41
 1,750 2.46 2.46 2.41 0 0 0
01/06/2010
2.46
 6,880 2.46 2.46 2.44 0 0 0
31/05/2010
2.46
 11,600 2.46 2.46 2.46 0 0 0
28/05/2010
2.46
 1,220 2.47 2.47 2.46 0 0 0
27/05/2010
2.44
 2,960 2.44 2.44 2.44 0 0 0

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