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)
26/05/2010
2.42
 4,000 2.38 2.46 2.38 0 0 0
25/05/2010
2.39
 25,380 2.38 2.39 2.38 0 0 0
24/05/2010
2.38
 4,000 2.42 2.42 2.33 0 0 0
21/05/2010
2.33
 30,420 2.33 2.46 2.33 0 0 0
20/05/2010
2.46
 6,170 2.46 2.46 2.41 0 0 0
19/05/2010
2.46
 4,420 2.55 2.55 2.46 0 0 0
18/05/2010
2.52
 20,860 2.50 2.55 2.50 0 0 0
17/05/2010
2.52
 1,540 2.59 2.59 2.52 0 0 0
14/05/2010
2.58
 19,110 2.59 2.62 2.58 0 0 0
13/05/2010
2.58
 11,580 2.61 2.61 2.55 0 0 0
12/05/2010
2.55
 6,010 2.56 2.58 2.55 0 0 0
11/05/2010
2.58
 8,000 2.61 2.62 2.58 0 0 0
10/05/2010
2.56
 5,250 2.58 2.59 2.56 0 0 0
07/05/2010
2.56
 10,790 2.56 2.61 2.55 0 0 0
06/05/2010
2.62
 7,820 2.59 2.64 2.58 0 0 0
05/05/2010
2.62
 2,090 2.62 2.64 2.62 0 0 0
04/05/2010
2.67
 8,470 2.68 2.68 2.65 0 0 0
29/04/2010
2.64
 13,080 2.65 2.65 2.64 0 0 0
28/04/2010
2.64
 12,350 2.67 2.67 2.61 0 0 0
27/04/2010
2.64
 8,470 2.61 2.64 2.61 0 0 0
26/04/2010
2.62
 4,550 2.62 2.64 2.62 0 0 0
22/04/2010
2.64
 5,840 2.56 2.64 2.56 0 0 0
21/04/2010
2.56
 28,790 2.59 2.67 2.56 0 0 0
20/04/2010
2.58
 18,670 2.58 2.59 2.58 0 0 0
19/04/2010
2.58
 220 2.58 2.58 2.58 0 0 0
16/04/2010
2.59
 26,050 2.62 2.62 2.58 0 0 0
15/04/2010
2.61
 9,410 2.61 2.61 2.61 0 0 0
14/04/2010
2.61
 7,020 2.61 2.61 2.61 0 0 0
13/04/2010
2.61
 12,010 2.61 2.61 2.61 0 0 0
12/04/2010
2.61
 27,700 2.61 2.61 2.59 0 0 0
09/04/2010
2.61
 39,360 2.59 2.61 2.58 0 0 0
08/04/2010
2.59
 20,650 2.59 2.61 2.58 0 0 0
07/04/2010
2.61
 51,070 2.62 2.62 2.59 0 0 0
06/04/2010
2.62
 26,760 2.65 2.65 2.62 0 0 0
05/04/2010
2.65
 3,620 2.67 2.67 2.64 0 0 0
02/04/2010
2.64
 2,450 2.67 2.67 2.64 0 0 0
01/04/2010
2.68
 5,190 2.62 2.68 2.62 0 0 0
31/03/2010
2.64
 8,330 2.65 2.65 2.64 0 0 0
30/03/2010
2.65
 12,900 2.68 2.68 2.65 0 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 2.67 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 0 0 0
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
19/01/2010
2.58
 9,660 2.56 2.61 2.56 0 0 0
18/01/2010
2.56
 28,410 2.64 2.64 2.56 0 0 0
15/01/2010
2.70
 12,130 2.73 2.73 2.67 0 0 0
14/01/2010
2.67
 5,900 2.73 2.73 2.67 0 0 0
13/01/2010
2.67
 13,600 2.70 2.70 2.64 0 0 0
12/01/2010
2.71
 37,500 2.70 2.73 2.70 0 0 0
11/01/2010
2.70
 11,430 2.73 2.73 2.65 0 0 0
08/01/2010
2.71
 33,600 2.71 2.73 2.71 0 0 0
07/01/2010
2.71
 35,430 2.64 2.73 2.61 0 0 0
06/01/2010
2.67
 3,520 2.65 2.67 2.65 0 0 0
05/01/2010
2.65
 34,170 2.67 2.67 2.61 0 0 0
04/01/2010
2.55
 37,990 2.46 2.55 2.46 0 0 0
31/12/2009
2.43
 36,470 2.40 2.49 2.40 2,000 0 0
30/12/2009
2.40
 6,120 2.37 2.41 2.38 450 0 0
29/12/2009
2.37
 12,080 2.38 2.40 2.35 20 0 0
28/12/2009
2.38
 51,360 2.49 2.50 2.37 0 0 0
25/12/2009
2.49
 13,490 2.47 2.50 2.46 0 0 0

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