CTCP Container Việt Nam (vsc)

22.60
-0.50
(-2.16%)
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
(2025-11-05) 		1.50 6.94% 221,932,000 -3,495,200 -83.0
20.15
23.15
22.60
2 tháng
(2025-10-06) 		-5.90 -20.34% 468,639,100 1,617,300 20.5
20.15
29
22.60
3 tháng
(2025-09-08) 		-5.75 -19.93% 666,596,200 -848,800 -58.2
20.15
32.15
22.60
6 tháng
(2025-06-09) 		6.61 40.06% 1,741,466,100 -2,621,982 -153.1
15.60
36.20
22.60
12 tháng
(2024-12-10) 		7.98 52.80% 2,254,170,900 -1,127,848 -114.8
13.14
36.20
22.60
24 tháng
(2023-12-18) 		6.06 35.58% 3,217,751,200 -862,989 -116.0
13.14
36.20
22.60
36 tháng
(2022-12-21) 		6.72 41.04% 3,432,242,100 -2,501,702 -166.2
13.14
36.20
22.60
60 tháng
(2020-12-31) 		8.44 57.53% 3,645,108,630 -9,922,574 -511.0
12.66
36.20
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
24.76
 3,362,000 23.17 24.76 23.33 162,800 45,100 6.1
29/04/2022
23.17
 2,282,700 22.29 23.43 22.12 84,000 15,500 3.3
28/04/2022
22.29
 1,180,900 21.74 22.76 21.50 24,900 67,600 -2.0
27/04/2022
21.74
 718,100 21.48 21.91 20.50 13,000 69,000 -2.5
26/04/2022
21.48
 1,776,000 20.95 21.57 19.50 43,900 165,600 -5.2
25/04/2022
20.95
 1,632,400 22.52 22.52 20.95 42,000 94,600 -2.3
22/04/2022
22.52
 3,023,900 22.52 22.81 21.19 11,500 94,400 -3.8
21/04/2022
22.52
 1,483,600 22.38 23.07 21.81 73,800 57,900 0.8
20/04/2022
22.38
 1,706,800 22.43 23.29 22.05 41,600 73,800 -1.6
19/04/2022
22.43
 2,826,700 22.00 23.38 21.91 65,200 94,500 -1.4
18/04/2022
22.00
 1,511,400 21.12 22.12 21.02 79,300 43,600 1.6
15/04/2022
21.12
 831,300 20.88 21.21 20.00 28,000 15,500 0.5
14/04/2022
20.88
 905,200 20.55 21.17 20.52 109,900 600 4.8
13/04/2022
20.55
 427,000 20.02 20.67 20.02 9,800 14,000 -0.2
12/04/2022
20.02
 564,000 20.00 20.57 19.81 40,500 38,300 0.1
08/04/2022
20.00
 930,600 20.71 20.93 20.00 57,200 34,800 1.0
07/04/2022
20.71
 1,470,300 21.43 21.67 20.71 53,000 56,700 -0.2
06/04/2022
21.43
 1,084,500 21.91 22.14 21.43 40,500 31,000 0.4
05/04/2022
21.91
 795,900 22.02 22.52 21.88 13,400 6,800 0.3
04/04/2022
22.02
 855,700 22.02 22.33 21.86 39,900 15,600 1.1
01/04/2022
22.02
 1,097,800 21.93 22.12 21.48 43,500 53,000 -0.4
31/03/2022
21.93
 628,000 22.07 22.36 21.88 29,700 5,400 1.1
30/03/2022
22.07
 1,744,000 22.48 23.10 21.71 28,700 24,000 0.2
29/03/2022
22.48
 2,027,800 21.71 22.62 21.76 44,300 6,600 1.8
28/03/2022
21.71
 805,200 21.45 22.10 21.41 26,700 17,800 0.4
25/03/2022
21.45
 824,500 21.41 21.91 21.29 2,100 4,400 -0.1
24/03/2022
21.41
 959,900 21.19 21.67 21.05 5,100 85,400 -3.6
23/03/2022
21.19
 737,800 21.10 21.91 21.07 3,200 25,800 -1.0
22/03/2022
21.10
 955,700 21.33 21.43 21.07 7,500 400 0.3
21/03/2022
21.33
 650,600 21.43 21.57 20.95 22,700 73,200 -2.2
18/03/2022
21.43
 800,700 21.19 21.74 21.24 36,600 58,400 -1.0
17/03/2022
21.19
 906,300 21.29 21.29 20.91 13,800 349,800 -14.8
16/03/2022
21.29
 725,500 20.95 21.67 20.95 43,600 16,200 1.2
15/03/2022
20.95
 857,000 21.19 21.43 20.74 27,800 61,900 -1.5
14/03/2022
21.19
 1,911,500 22.71 22.71 21.19 24,900 87,500 -2.9
11/03/2022
22.71
 1,195,900 22.52 23.14 22.24 11,200 24,000 -0.6
10/03/2022
22.52
 1,361,500 22.71 23.24 22.36 16,100 89,600 -3.5
09/03/2022
22.71
 3,227,100 21.24 22.71 20.48 22,200 53,800 -1.4
08/03/2022
21.24
 1,340,800 21.71 21.71 21.24 4,300 90,700 -3.9
07/03/2022
21.71
 2,156,100 21.19 21.98 20.81 4,400 321,900 -14.3
04/03/2022
21.19
 3,214,200 21.14 21.91 21.05 3,600 224,100 -9.9
03/03/2022
21.14
 969,200 19.76 21.14 19.81 1,000 15,500 -0.6
02/03/2022
19.76
 208,900 19.98 19.98 19.52 300 1,200 -0.0
01/03/2022
19.98
 166,300 20.14 20.14 19.86 2,300 300 0.1
28/02/2022
20.14
 147,200 20.17 20.17 20.00 4,500 15,500 -0.5
25/02/2022
20.17
 198,100 19.67 20.38 19.79 11,200 0 0.5
24/02/2022
19.67
 301,500 20.45 20.45 19.52 7,100 35,100 -1.2
23/02/2022
20.45
 226,300 20.21 20.62 20.02 5,700 0 0.2
22/02/2022
20.21
 251,800 20.48 20.48 19.81 2,500 0 0.1
21/02/2022
20.48
 162,200 20.48 20.71 20.00 0 39,700 -1.7
18/02/2022
20.48
 575,600 20.33 20.81 19.76 700 255,300 -10.8
17/02/2022
20.33
 705,300 19.38 20.48 19.33 8,500 244,700 -9.9
16/02/2022
19.38
 48,900 19.38 19.57 19.31 0 6,100 -0.2
15/02/2022
19.38
 54,700 19.38 19.45 19.10 0 14,500 -0.6
14/02/2022
19.38
 152,100 19.41 19.76 19.24 700 72,700 -3.0
11/02/2022
19.41
 80,000 19.62 19.62 19.36 5,000 5,500 -0.0
10/02/2022
19.62
 124,500 19.67 20.00 19.10 12,100 34,600 -0.9
09/02/2022
19.67
 76,900 19.76 19.95 19.43 18,100 22,700 -0.2
08/02/2022
19.76
 203,600 18.91 19.76 18.91 47,400 0 1.9
07/02/2022
18.91
 242,600 18.60 19.24 18.10 26,400 153,000 -5.0
28/01/2022
18.60
 47,500 18.57 18.79 18.36 9,000 1,900 0.3
27/01/2022
18.57
 78,800 18.69 18.69 18.33 21,600 8,700 0.5
26/01/2022
18.69
 57,300 18.69 19.29 18.57 5,400 29,100 -0.9
25/01/2022
18.69
 96,800 18.43 18.71 17.95 800 5,200 -0.2
24/01/2022
18.43
 68,800 18.67 18.81 18.19 9,400 5,300 0.2
21/01/2022
18.67
 46,200 18.74 19.00 18.64 3,000 1,000 0.1
20/01/2022
18.74
 80,000 18.00 18.81 17.95 37,300 2,300 1.4
19/01/2022
18.00
 88,400 17.93 18.19 17.93 4,400 0 0.2
18/01/2022
17.93
 223,200 18.86 18.86 17.93 47,200 2,800 1.7
17/01/2022
18.86
 56,000 18.91 19.17 18.86 41,100 7,400 1.3
14/01/2022
18.91
 111,300 19.29 19.29 18.91 700 8,500 -0.3
13/01/2022
19.29
 142,900 19.24 19.76 19.29 36,600 700 1.5
12/01/2022
19.24
 339,400 19.86 19.86 18.83 2,400 61,900 -2.4
11/01/2022
19.86
 234,800 20.33 20.33 19.86 2,700 60,300 -2.4
10/01/2022
20.33
 298,200 20.62 20.76 20.14 82,700 61,600 1.3
07/01/2022
20.62
 539,200 20.33 20.71 19.98 800 65,500 -2.7
06/01/2022
20.33
 172,100 20.48 20.57 20.33 700 4,000 -0.1
05/01/2022
20.48
 288,700 20.71 20.71 20.43 600 65,200 -2.8
04/01/2022
20.71
 217,500 20.71 21.05 20.69 0 12,600 -0.6
31/12/2021
20.71
 141,400 20.81 20.91 20.71 4,700 600 0.2
30/12/2021
20.81
 88,400 20.91 20.95 20.76 4,200 2,900 0.1
29/12/2021
20.91
 108,100 21.14 21.14 20.76 200 0 0.0
28/12/2021
21.14
 187,700 21.14 21.14 20.83 100 900 -0.0
27/12/2021
21.14
 129,300 21.19 21.43 20.81 13,500 13,300 0.0
24/12/2021
21.19
 263,300 20.86 21.38 20.86 1,400 12,200 -0.5
23/12/2021
20.86
 507,100 20.62 21.19 20.02 203,700 37,400 7.3
22/12/2021
20.62
 199,300 20.95 20.98 20.62 1,200 16,000 -0.6
21/12/2021
20.95
 135,000 21.29 21.29 20.95 1,000 17,100 -0.7
20/12/2021
21.29
 470,900 21.29 21.43 20.71 190,600 24,100 7.4
17/12/2021
21.29
 189,600 21.33 21.67 21.05 17,300 100 0.8
16/12/2021
21.33
 371,200 21.26 21.86 20.95 191,500 114,500 3.5
15/12/2021
21.26
 510,800 20.88 21.81 21.05 1,300 49,700 -2.2
14/12/2021
20.88
 174,200 21.05 21.33 20.76 1,200 25,400 -1.1
13/12/2021
21.05
 476,500 20.48 21.33 20.38 215,000 3,500 9.3
10/12/2021
20.48
 240,700 20.60 20.76 20.41 2,000 59,700 -2.5
09/12/2021
20.60
 96,600 20.60 20.81 20.48 3,300 3,100 0.0
08/12/2021
20.60
 141,400 20.62 20.86 20.48 100 12,800 -0.5
07/12/2021
20.62
 225,400 20.26 20.86 20.33 66,000 4,400 2.7
06/12/2021
20.26
 469,500 20.86 20.95 20.26 1,300 34,200 -1.4
03/12/2021
20.86
 440,400 21.38 21.43 20.76 2,200 24,700 -1.0

Chính sách bảo mật | Điều khoản sử dụng |