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)
09/04/2009
1.08
 53,690 1.12 1.12 1.08 6,100 0 0
08/04/2009
1.12
 39,890 1.16 1.17 1.11 3,130 20 0
07/04/2009
1.16
 34,120 1.11 1.16 1.12 2,000 7,260 0
03/04/2009
1.11
 29,190 1.06 1.11 1.11 0 1,020 0
02/04/2009
1.06
 62,600 1.01 1.06 1.05 0 20 0
01/04/2009
1.01
 25,650 0.96 1.01 0.99 0 20 0
31/03/2009
0.96
 2,150 0.97 0.97 0.96 0 0 0
30/03/2009
0.97
 6,510 1.00 1.00 0.96 120 0 0
27/03/2009
1.00
 13,950 0.99 1.00 0.99 5,100 0 0
26/03/2009
0.99
 8,400 0.98 0.99 0.98 950 20 0
25/03/2009
0.98
 7,940 1.01 1.01 0.98 300 40 0
24/03/2009
1.01
 20,240 0.97 1.01 0.98 6,820 0 0
23/03/2009
0.97
 15,600 0.96 0.97 0.96 7,240 30 0
20/03/2009
0.96
 7,860 0.97 0.97 0.95 0 0 0
19/03/2009
0.97
 19,580 0.97 0.99 0.97 5,030 20 0
18/03/2009
0.97
 13,640 0.93 0.98 0.96 340 20 0
17/03/2009
0.93
 20,940 0.93 0.96 0.93 0 15,080 0
16/03/2009
0.93
 33,400 0.95 0.98 0.93 5,040 24,920 0
13/03/2009
0.95
 1,890 0.94 0.95 0.95 20 0 0
12/03/2009
0.94
 2,550 0.95 0.95 0.94 0 0 0
11/03/2009
0.95
 2,280 0.96 0.98 0.95 50 0 0
10/03/2009
0.96
 51,020 0.93 0.96 0.91 3,680 47,590 0
09/03/2009
0.93
 5,630 0.98 0.99 0.93 2,890 0 0
06/03/2009
0.98
 1,020 0.98 0.98 0.96 10 0 0
05/03/2009
0.98
 5,550 0.98 0.99 0.98 0 0 0
04/03/2009
0.98
 1,520 0.95 0.98 0.95 30 0 0
03/03/2009
0.95
 2,220 0.97 0.97 0.93 10 0 0
02/03/2009
0.97
 3,020 0.95 0.97 0.92 10 0 0
27/02/2009
0.95
 1,210 0.96 0.96 0.93 200 0 0
26/02/2009
0.96
 5,150 0.96 0.96 0.93 250 0 0
25/02/2009
0.96
 7,600 0.92 0.97 0.96 0 0 0
24/02/2009
0.92
 17,470 0.93 0.95 0.92 0 0 0
23/02/2009
0.93
 1,390 0.93 0.93 0.90 0 0 0
20/02/2009
0.93
 4,700 0.94 0.94 0.93 0 0 0
19/02/2009
0.94
 5,600 0.93 0.96 0.93 20 1,940 0
18/02/2009
0.93
 17,690 0.95 0.95 0.92 2,100 600 0
17/02/2009
0.95
 13,110 0.95 0.95 0.95 0 0 0
16/02/2009
0.95
 4,560 0.98 0.98 0.95 0 0 0
13/02/2009
0.98
 4,950 0.94 0.98 0.97 0 0 0
12/02/2009
0.94
 21,200 0.98 1.00 0.94 0 17,000 0
11/02/2009
0.98
 2,650 1.00 1.01 0.98 0 1,000 0
10/02/2009
1.00
 2,800 1.01 1.01 0.98 0 0 0
09/02/2009
1.01
 4,150 0.99 1.01 0.99 0 0 0
06/02/2009
0.99
 4,540 0.96 0.99 0.96 0 0 0
05/02/2009
0.96
 15,110 1.00 1.00 0.96 350 0 0
04/02/2009
1.00
 5,960 0.98 1.03 0.98 20 440 0
03/02/2009
0.98
 12,620 0.99 0.99 0.98 0 0 0
02/02/2009
0.99
 13,330 1.00 1.03 0.99 300 2,000 0
23/01/2009
1.00
 10,580 1.00 1.00 0.98 0 5,520 0
22/01/2009
1.00
 17,510 0.98 1.01 0.96 1,000 14,480 0
21/01/2009
0.98
 1,110 1.00 1.05 0.98 0 0 0
20/01/2009
1.00
 7,270 0.96 1.00 0.97 0 0 0
19/01/2009
0.96
 26,820 0.94 0.97 0.94 5,000 0 0
16/01/2009
0.94
 51,360 0.99 1.03 0.94 0 46,470 0
15/01/2009
0.99
 21,820 1.03 1.05 0.98 0 21,560 0
14/01/2009
1.03
 25,740 1.07 1.07 1.03 0 23,130 0
13/01/2009
1.07
 5,650 1.10 1.10 1.05 0 0 0
12/01/2009
1.10
 6,340 1.10 1.14 1.09 900 0 0
09/01/2009
1.10
 2,860 1.13 1.13 1.10 0 0 0
08/01/2009
1.13
 7,330 1.19 1.19 1.13 5,000 0 0
07/01/2009
1.19
 29,050 1.14 1.19 1.14 11,600 0 0
06/01/2009
1.14
 13,700 1.12 1.14 1.10 0 0 0
05/01/2009
1.12
 21,050 1.07 1.12 1.08 10 0 0
02/01/2009
1.07
 7,600 1.07 1.07 1.07 0 0 0
31/12/2008
1.07
 22,850 1.02 1.07 1.06 0 0 0
30/12/2008
1.02
 22,770 0.97 1.02 1.00 5,130 0 0
29/12/2008
0.97
 6,310 1.00 1.00 0.97 0 0 0
26/12/2008
1.00
 2,790 1.02 1.02 0.97 0 0 0
25/12/2008
1.02
 2,740 1.02 1.05 0.97 0 0 0
24/12/2008
1.02
 7,910 1.05 1.05 1.02 0 0 0
23/12/2008
1.05
 10,890 1.10 1.10 1.05 500 0 0
22/12/2008
1.10
 15,190 1.12 1.14 1.10 0 10,000 0
19/12/2008
1.12
 20,270 1.12 1.14 1.11 0 4,080 0
18/12/2008
1.12
 2,070 1.12 1.13 1.08 500 440 0
17/12/2008: Cổ tức tiền mặt tỉ lệ: 30%
17/12/2008
1.12
 10,450 1.17 1.17 1.12 0 220 0
16/12/2008
1.17
 7,200 1.21 1.21 1.17 0 0 0
15/12/2008
1.21
 11,570 1.21 1.24 1.20 0 0 0
12/12/2008
1.21
 10,470 1.20 1.21 1.20 2,940 0 0
11/12/2008
1.20
 4,060 1.21 1.21 1.17 570 0 0
10/12/2008
1.21
 21,600 1.17 1.22 1.20 3,330 7,680 0
09/12/2008
1.17
 10,160 1.11 1.17 1.15 1,610 0 0
08/12/2008
1.11
 13,510 1.17 1.17 1.11 0 0 0
05/12/2008
1.17
 24,670 1.21 1.21 1.16 520 0 0
04/12/2008
1.21
 5,130 1.17 1.21 1.17 5,000 0 0
03/12/2008
1.17
 8,400 1.19 1.19 1.16 200 0 0
02/12/2008
1.19
 1,370 1.21 1.24 1.18 0 0 0
01/12/2008
1.21
 2,670 1.24 1.26 1.19 0 0 0
28/11/2008
1.24
 10,670 1.19 1.24 1.19 0 50 0
27/11/2008
1.19
 14,730 1.23 1.23 1.19 0 1,170 0
26/11/2008
1.23
 9,590 1.29 1.29 1.23 5,050 0 0
25/11/2008
1.29
 38,280 1.24 1.29 1.24 25,000 0 0
24/11/2008
1.24
 16,200 1.23 1.26 1.23 0 0 0
21/11/2008
1.23
 23,740 1.27 1.28 1.22 0 0 0
20/11/2008
1.27
 78,770 1.29 1.29 1.23 10,000 0 0
19/11/2008
1.29
 12,390 1.30 1.33 1.29 0 0 0
18/11/2008
1.30
 5,110 1.32 1.32 1.29 0 0 0
17/11/2008
1.32
 27,260 1.34 1.34 1.29 7,700 0 0
14/11/2008
1.34
 5,250 1.34 1.39 1.34 0 0 0
13/11/2008
1.34
 3,720 1.34 1.37 1.31 0 0 0
12/11/2008
1.34
 20,540 1.37 1.37 1.33 0 0 0

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