CTCP Container Việt Nam (vsc)

15.75
-0.15
(-0.94%)
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
(2024-10-22) 		-1 -5.92% 80,693,500 -161,594 -2.4
15.70
17.90
15.90
2 tháng
(2024-09-23) 		-1.30 -7.56% 122,598,800 -325,794 -5.2
15.70
17.90
15.90
3 tháng
(2024-08-23) 		-1.77 -10.04% 165,732,800 -2,405,994 -42.9
15.70
17.90
15.90
6 tháng
(2024-05-27) 		-3.54 -18.22% 546,008,800 -1,896,852 -37.7
15.70
22.05
15.90
12 tháng
(2023-11-27) 		-1.59 -9.10% 947,648,900 -717,642 -20.9
15.70
22.05
15.90
24 tháng
(2022-12-02) 		-2.43 -13.27% 1,149,058,200 -2,733,218 -84.4
14.79
22.14
15.90
36 tháng
(2021-12-07) 		-5.99 -27.37% 1,309,122,500 -7,257,499 -276.8
14.79
27.76
15.90
60 tháng
(2019-12-18) 		9.04 131.78% 1,409,771,710 -15,755,044 -625.1
5.14
27.76
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2022
18.02
 176,400 18.82 18.82 18.02 1,400 79,550 -2.5
18/11/2022
18.82
 291,300 18.68 18.82 17.85 1,400 16,000 -0.5
17/11/2022
18.68
 273,400 18.88 18.88 18.19 200 117,851 -3.8
16/11/2022
18.88
 962,000 18.82 18.88 17.56 305 600 -0.0
15/11/2022
18.82
 340,300 19.16 19.16 17.85 200 10,700 -0.3
14/11/2022
19.16
 405,900 19.42 19.42 18.13 0 60,126 -2.0
11/11/2022
19.42
 541,400 18.19 19.42 17.73 500 23,430 -0.8
10/11/2022
18.19
 112,600 19.19 19.33 18.19 0 8,210 -0.3
09/11/2022
19.19
 41,400 19.76 19.76 19.19 3,600 3,600 0
08/11/2022
19.76
 481,600 19.13 19.76 18.99 3,000 57,110 -1.9
07/11/2022
19.13
 121,700 19.79 19.79 19.13 48,100 20,700 0.9
04/11/2022
19.79
 143,300 19.85 19.85 19.45 0 0 -0.1
03/11/2022
19.85
 59,900 19.85 19.85 19.65 0 2,900 -0.1
02/11/2022
19.85
 91,600 19.93 19.93 19.68 0 18,300 -0.6
01/11/2022
19.93
 244,100 19.90 20.02 19.68 100 36,790 -1.3
31/10/2022
19.90
 99,400 19.93 19.93 19.65 2,600 5,890 -0.1
28/10/2022
19.93
 181,200 19.62 19.99 19.56 0 41,070 -1.4
27/10/2022
19.62
 64,700 19.96 19.96 19.33 5,000 10,500 -0.2
26/10/2022
19.96
 386,000 19.73 19.96 19.16 3,000 100 0.1
25/10/2022
19.73
 190,300 19.93 19.93 18.88 2,700 11,800 -0.3
24/10/2022
19.93
 379,100 19.48 19.93 18.62 5,600 2,000 0.1
21/10/2022
19.48
 400,000 20.05 20.05 19.45 0 900 -0.0
20/10/2022
20.05
 125,400 19.88 20.11 19.76 41,800 600 1.4
19/10/2022
19.88
 120,800 20.22 20.22 19.88 3,200 5,200 -0.1
18/10/2022
20.22
 118,400 20.22 20.25 20.11 4,000 4,800 -0.0
17/10/2022
20.22
 141,400 20.22 20.42 19.79 44,600 16,800 1.0
14/10/2022
20.22
 297,600 20.02 20.22 20.02 5,100 50,000 -1.6
13/10/2022
20.02
 108,000 20.19 20.19 19.82 2,400 4,000 -0.1
12/10/2022
20.19
 220,400 19.50 20.19 19.50 9,100 7,000 0.1
11/10/2022
19.50
 248,600 20.28 20.28 19.50 1,300 4,000 -0.1
10/10/2022
20.28
 253,000 20.19 20.28 19.59 10,500 19,200 -0.3
07/10/2022
20.19
 585,100 20.25 20.25 19.16 14,000 3,000 0.4
06/10/2022
20.25
 409,000 20.25 20.25 19.85 2,400 3,400 -0.0
05/10/2022
20.25
 536,000 20.22 20.25 19.76 0 33,000 -1.2
04/10/2022
20.22
 551,000 19.62 20.22 19.22 26,800 22,000 0.2
03/10/2022
19.62
 429,400 20.22 20.22 19.59 29,700 4,700 0.9
30/09/2022
20.22
 1,252,700 19.19 20.22 18.56 4,900 3,500 0.0
29/09/2022
19.19
 335,600 20.05 20.05 19.19 2,300 2,688 -0.0
28/09/2022: Cổ tức tiền mặt tỉ lệ: 10%
28/09/2022
20.05
 843,800 20.08 20.08 19.16 6,800 0 0.2
27/09/2022
20.08
 1,243,700 19.60 20.08 18.63 13,200 41,132 -1.0
26/09/2022
19.60
 600,000 20.52 20.52 19.49 5,200 500 0.2
23/09/2022
20.52
 2,159,300 19.77 20.58 19.66 300 400 -0.0
22/09/2022
19.77
 279,000 20.02 20.02 19.49 14,300 300 0.5
21/09/2022
20.02
 383,000 20.10 20.10 19.52 1,000 200 0.0
20/09/2022
20.10
 1,169,400 19.19 20.10 18.63 80,040 6,110 2.7
19/09/2022
19.19
 449,700 19.94 19.94 19.19 8,600 8,621 -0.0
16/09/2022
19.94
 542,800 19.97 19.99 19.63 300 50,000 -1.8
15/09/2022
19.97
 294,800 19.97 20.02 19.91 39,700 3,080 -0.1
14/09/2022
19.97
 655,900 19.97 19.99 19.52 1,800 4,431 1.3
13/09/2022
19.97
 474,700 20.02 20.02 19.83 40,100 3,838 1.3
12/09/2022
20.02
 265,700 20.19 20.30 19.85 84,400 803 0.0
09/09/2022
20.19
 684,600 19.97 20.19 19.41 3,200 3,100 0.0
08/09/2022
19.97
 601,200 20.16 20.16 19.58 0 0 -0.3
07/09/2022
20.16
 1,115,500 20.16 20.24 19.46 600 8,200 -0.3
06/09/2022
20.16
 742,400 20.10 20.19 19.97 25,900 103,000 -2.8
05/09/2022
20.10
 295,700 20.35 20.60 20.10 400 18,400 -0.7
31/08/2022
20.35
 400,000 20.41 20.47 20.10 0 700 -0.0
30/08/2022
20.41
 478,800 20.72 20.91 20.41 46,800 3,500 1.6
29/08/2022
20.72
 1,201,700 20.30 20.72 19.52 14,400 51,600 -1.4
26/08/2022
20.30
 306,900 20.58 20.80 20.30 3,000 0 0.1
25/08/2022
20.58
 1,102,800 20.27 20.86 20.13 92,900 30,900 2.3
24/08/2022
20.27
 589,500 20.30 20.33 20.08 200 43,600 -1.6
23/08/2022
20.30
 752,800 20.30 20.30 19.94 1,200 60,310 -2.2
22/08/2022
20.30
 670,800 20.33 20.33 19.88 500 30,500 -1.1
19/08/2022
20.33
 550,600 20.35 20.41 19.83 2,800 134,000 -4.8
18/08/2022
20.35
 1,838,300 20.35 20.35 19.30 15,600 484,500 -17.2
17/08/2022
20.35
 1,029,100 20.97 21.11 20.22 700 700 0
16/08/2022
20.97
 344,700 20.97 21.30 20.88 800 10,600 -0.4
15/08/2022
20.97
 306,200 20.94 21.11 20.91 700 3,200 -0.1
12/08/2022
20.94
 312,600 21.05 21.13 20.83 4,600 20,400 -0.6
11/08/2022
21.05
 375,600 21.22 21.41 20.86 3,800 1,300 0.1
10/08/2022
21.22
 296,200 21.41 21.41 21.19 3,100 1,300 0.1
09/08/2022
21.41
 357,700 21.38 21.69 21.38 8,200 7,400 0.0
08/08/2022
21.38
 506,200 21.02 21.52 20.94 8,900 12,700 -0.1
05/08/2022
21.02
 292,800 21.27 21.30 20.99 0 1,400 -0.1
04/08/2022
21.27
 212,700 21.41 21.63 21.27 1,300 5,600 -0.2
03/08/2022
21.41
 756,900 20.86 21.47 20.55 12,300 42,400 -1.2
02/08/2022
20.86
 278,000 21.02 21.11 20.74 3,500 0 0.1
01/08/2022
21.02
 360,400 20.83 21.08 20.49 12,400 12,100 0.0
29/07/2022
20.83
 307,900 20.72 21.11 20.72 5,500 62,200 -2.1
28/07/2022
20.72
 267,400 20.30 20.91 20.58 21,600 1,600 0.7
27/07/2022
20.30
 284,900 20.47 20.47 19.97 700 87,300 -3.2
26/07/2022
20.47
 155,300 20.69 20.74 20.44 0 4,600 -0.2
25/07/2022
20.69
 257,000 20.91 20.91 20.35 100 5,000 -0.2
22/07/2022
20.91
 275,000 21.30 21.69 20.91 28,000 25,000 -0.6
21/07/2022
21.30
 115,300 21.74 21.74 21.16 0 7,800 -0.3
20/07/2022
21.74
 342,700 20.97 21.97 20.99 50,000 1,900 1.9
19/07/2022
20.97
 141,400 20.69 20.97 20.58 6,400 0 0.2
18/07/2022
20.69
 194,700 20.69 20.86 20.47 400 4,700 -0.2
15/07/2022
20.69
 288,900 20.86 21.19 20.47 0 14,300 -0.5
14/07/2022
20.86
 210,900 21.30 21.30 20.72 2,200 0 0.1
13/07/2022
21.30
 219,600 21.13 21.41 20.30 5,100 8,300 -0.1
12/07/2022
21.13
 210,700 20.24 21.13 20.02 11,700 4,400 0.3
11/07/2022
20.24
 405,100 20.30 20.30 19.74 4,400 19,200 -0.5
08/07/2022
20.30
 144,400 19.80 20.47 20.05 18,000 24,500 -0.5
07/07/2022
19.80
 328,600 20.19 20.52 19.55 9,700 10,500 -0.0
06/07/2022
20.19
 408,700 21.69 21.69 20.19 2,300 18,800 -0.6
05/07/2022
21.69
 495,100 22.80 22.80 21.41 75,500 63,400 0.5
04/07/2022
22.80
 183,400 23.08 23.33 22.52 900 38,500 -1.6
01/07/2022
23.08
 397,800 23.16 23.16 21.88 2,600 46,700 -1.8

Chính sách bảo mật | Điều khoản sử dụng |