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)
18/06/2010
2.50
 9,980 2.46 2.52 2.49 0 0 0
17/06/2010
2.46
 10,170 2.42 2.46 2.42 5,160 0 0.4
16/06/2010
2.42
 8,700 2.41 2.47 2.42 0 0 0
15/06/2010
2.41
 2,150 2.42 2.42 2.39 0 1,700 -0.1
14/06/2010
2.42
 10,300 2.41 2.42 2.41 64,197 54,197 0.8
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 2.41 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 2.44 2.44 2.41 0 0 0
04/06/2010
2.44
 8,500 2.41 2.44 2.42 0 0 0
03/06/2010
2.41
 24,550 2.41 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 1,250 -0.1
28/05/2010
2.46
 1,220 2.44 2.47 2.46 50 0 0.0
27/05/2010
2.44
 2,960 2.42 2.44 2.44 0 0 0
26/05/2010
2.42
 4,000 2.39 2.46 2.38 2,000 0 0.2
25/05/2010
2.39
 25,380 2.38 2.39 2.38 10,000 1,100 0.7
24/05/2010
2.38
 4,000 2.33 2.42 2.33 0 0 0
21/05/2010
2.33
 30,420 2.46 2.46 2.33 20,000 0 1.6
20/05/2010
2.46
 6,170 2.46 2.46 2.41 0 0 0
19/05/2010
2.46
 4,420 2.52 2.55 2.46 700 400 0.0
18/05/2010
2.52
 20,860 2.52 2.55 2.50 10,050 1,370 0.7
17/05/2010
2.52
 1,540 2.58 2.59 2.52 1,000 0 0.1
14/05/2010
2.58
 19,110 2.58 2.62 2.58 17,810 0 1.5
13/05/2010
2.58
 11,580 2.55 2.61 2.55 10,000 0 0.9
12/05/2010
2.55
 6,010 2.58 2.58 2.55 2,150 0 0.2
11/05/2010
2.58
 8,000 2.56 2.62 2.58 6,400 0 0.5
10/05/2010
2.56
 5,250 2.56 2.59 2.56 100 0 0.0
07/05/2010
2.56
 10,790 2.62 2.62 2.55 3,980 60 0.3
06/05/2010
2.62
 7,820 2.62 2.64 2.58 0 0 0
05/05/2010
2.62
 2,090 2.67 2.67 2.62 0 0 0
04/05/2010
2.67
 8,470 2.64 2.68 2.65 1,000 0 0.1
29/04/2010
2.64
 13,080 2.67 2.67 2.64 7,000 0 0.6
28/04/2010
2.67
 12,350 2.64 2.67 2.67 6,400 0 0.6
27/04/2010
2.64
 8,470 2.62 2.64 2.61 0 0 0
26/04/2010
2.62
 4,300 2.64 2.64 2.62 420 0 0
22/04/2010
2.64
 5,840 2.56 2.64 2.56 0 1,000 -0.1
21/04/2010
2.56
 28,790 2.58 2.67 2.56 200 20,000 -1.7
20/04/2010
2.58
 18,670 2.58 2.59 2.58 15,000 8,150 0.6
19/04/2010
2.58
 220 2.59 2.59 2.58 0 0 0
16/04/2010
2.59
 26,050 2.61 2.62 2.58 11,040 16,710 -0.5
15/04/2010
2.61
 9,410 2.61 2.61 2.61 7,190 120 0.6
14/04/2010
2.61
 7,020 2.61 2.61 2.61 4,870 0 0.4
13/04/2010
2.61
 12,010 2.61 2.61 2.61 10,610 8,500 0.2
12/04/2010
2.61
 27,700 2.61 2.61 2.59 22,710 24,000 -0.1
09/04/2010
2.61
 39,360 2.59 2.61 2.58 10,900 25,000 -1.2
08/04/2010
2.59
 20,650 2.61 2.61 2.58 9,840 17,000 -0.6
07/04/2010
2.61
 51,070 2.62 2.62 2.59 33,500 21,980 1.0
06/04/2010
2.62
 26,760 2.65 2.65 2.62 5,000 10,500 -0.5
05/04/2010
2.65
 3,620 2.64 2.67 2.64 100 3,000 -0.3
02/04/2010
2.64
 2,450 2.68 2.68 2.64 0 350 0.0
01/04/2010
2.68
 5,190 2.64 2.68 2.62 0 30 0.0
31/03/2010
2.64
 8,330 2.65 2.65 2.64 1,220 4,000 -0.2
30/03/2010
2.65
 12,900 2.68 2.68 2.65 0 300 0.0
29/03/2010
2.68
 4,530 2.73 2.73 2.67 0 0 0
26/03/2010
2.73
 5,900 2.65 2.73 2.67 0 0 0
25/03/2010
2.65
 7,350 2.73 2.73 2.65 0 0 0
24/03/2010
2.73
 4,940 2.73 2.73 2.68 0 0 0
23/03/2010
2.73
 26,960 2.73 2.74 2.73 26,650 0 2.4
22/03/2010
2.73
 27,360 2.73 2.73 2.73 0 0 0
19/03/2010
2.73
 10,160 2.73 2.73 2.73 0 0 0
18/03/2010
2.74
 10,480 2.73 2.74 2.73 0 0 0
17/03/2010
2.73
 16,380 2.67 2.74 2.67 0 0 0
16/03/2010
2.67
 17,070 2.74 2.74 2.67 0 0 0
15/03/2010
2.76
 27,330 2.77 2.77 2.73 0 0 0
12/03/2010
2.73
 23,740 2.73 2.74 2.73 0 0 0
11/03/2010
2.73
 17,610 2.79 2.79 2.73 0 0 0
10/03/2010
2.76
 22,500 2.82 2.82 2.73 0 0 0
09/03/2010
2.76
 15,150 2.73 2.76 2.73 0 0 0
08/03/2010
2.73
 22,990 2.80 2.80 2.73 0 0 0
05/03/2010
2.79
 7,680 2.79 2.79 2.79 0 0 0
04/03/2010
2.79
 27,770 2.79 2.79 2.79 0 0 0
03/03/2010
2.77
 40,390 2.80 2.80 2.73 0 0 0
02/03/2010
2.73
 61,290 2.73 2.74 2.73 0 0 0
01/03/2010
2.73
 6,600 2.73 2.73 2.73 0 0 0
26/02/2010
2.73
 4,070 2.70 2.73 2.68 0 0 0
25/02/2010
2.70
 2,400 2.70 2.71 2.70 0 0 0
24/02/2010
2.71
 2,320 2.73 2.73 2.70 0 0 0
23/02/2010: Cổ tức tiền mặt tỉ lệ: 10%
23/02/2010
2.71
 6,430 2.77 2.77 2.71 0 0 0
22/02/2010
2.76
 10 2.76 2.76 2.76 0 0 0
12/02/2010
2.74
 1,960 2.76 2.76 2.74 0 0 0
11/02/2010
2.76
 3,090 2.80 2.80 2.74 0 0 0
10/02/2010
2.76
 46,410 2.74 2.76 2.73 0 0 0
09/02/2010
2.70
 23,660 2.68 2.76 2.68 0 0 0
08/02/2010
2.76
 1,900 2.79 2.79 2.67 0 0 0
05/02/2010
2.76
 31,820 2.74 2.79 2.74 0 0 0
04/02/2010
2.79
 78,820 2.71 2.80 2.71 0 0 0
03/02/2010
2.70
 31,070 2.65 2.71 2.65 0 0 0
02/02/2010
2.65
 3,590 2.62 2.67 2.61 0 0 0
01/02/2010
2.67
 6,040 2.65 2.70 2.65 0 0 0
29/01/2010
2.70
 3,620 2.67 2.70 2.58 0 0 0
28/01/2010
2.70
 31,830 2.73 2.73 2.67 0 0 0
27/01/2010
2.67
 7,330 2.67 2.70 2.61 0 0 0
26/01/2010
2.65
 8,320 2.61 2.65 2.59 0 0 0
25/01/2010
2.56
 8,410 2.55 2.56 2.49 0 0 0
22/01/2010
2.55
 4,800 2.55 2.55 2.53 0 0 0
21/01/2010
2.53
 40,350 2.55 2.55 2.53 0 0 0
20/01/2010
2.55
 9,680 2.56 2.64 2.55 0 0 0

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