CTCP Container Việt Nam (vsc)

21.35
-0.30
(-1.39%)
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
(2026-03-30) 		-1.65 -7.08% 120,736,200 -1,722,000 0
21.35
25.40
21.35
2 tháng
(2026-03-02) 		-5.45 -20.11% 295,854,100 -2,035,195 -7.9
21.35
27.50
21.35
3 tháng
(2026-01-29) 		1.10 5.35% 482,162,500 1,459,205 61.0
20.55
27.50
21.35
6 tháng
(2025-10-31) 		-1.55 -6.68% 1,043,013,900 -422,595 2.8
19.60
27.50
21.35
12 tháng
(2025-05-05) 		-0.91 -4.03% 2,742,123,600 -3,472,042 -145.9
15.60
36.20
21.35
24 tháng
(2024-05-09) 		3.25 17.66% 3,663,954,700 -2,834,894 -130.5
13.14
36.20
21.35
36 tháng
(2023-05-15) 		6.65 44.29% 4,191,549,800 -2,570,284 -138.4
13.14
36.20
21.35
60 tháng
(2021-05-25) 		7.51 53.11% 4,415,113,000 -7,025,741 -289.8
13.14
36.20
21.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
18.07
 449,700 18.78 18.78 18.07 8,600 8,621 -0.0
16/09/2022
18.78
 542,800 18.81 18.83 18.49 300 50,000 -1.8
15/09/2022
18.81
 294,800 18.81 18.86 18.75 39,700 3,080 -0.1
14/09/2022
18.81
 655,900 18.81 18.83 18.39 1,800 4,431 1.3
13/09/2022
18.81
 474,700 18.86 18.86 18.67 40,100 3,838 1.3
12/09/2022
18.86
 265,700 19.01 19.12 18.70 84,400 803 0.0
09/09/2022
19.01
 684,600 18.81 19.01 18.28 3,200 3,100 0.0
08/09/2022
18.81
 601,200 18.99 18.99 18.44 0 0 -0.3
07/09/2022
18.99
 1,115,500 18.99 19.07 18.33 600 8,200 -0.3
06/09/2022
18.99
 742,400 18.94 19.01 18.81 25,900 103,000 -2.8
05/09/2022
18.94
 295,700 19.17 19.41 18.94 400 18,400 -0.7
31/08/2022
19.17
 400,000 19.22 19.28 18.94 0 700 -0.0
30/08/2022
19.22
 478,800 19.51 19.70 19.22 46,800 3,500 1.6
29/08/2022
19.51
 1,201,700 19.12 19.51 18.39 14,400 51,600 -1.4
26/08/2022
19.12
 306,900 19.38 19.59 19.12 3,000 0 0.1
25/08/2022
19.38
 1,102,800 19.09 19.64 18.96 92,900 30,900 2.3
24/08/2022
19.09
 589,500 19.12 19.15 18.91 200 43,600 -1.6
23/08/2022
19.12
 752,800 19.12 19.12 18.78 1,200 60,310 -2.2
22/08/2022
19.12
 670,800 19.15 19.15 18.73 500 30,500 -1.1
19/08/2022
19.15
 550,600 19.17 19.22 18.67 2,800 134,000 -4.8
18/08/2022
19.17
 1,838,300 19.17 19.17 18.18 15,600 484,500 -17.2
17/08/2022
19.17
 1,029,100 19.75 19.88 19.04 700 700 0
16/08/2022
19.75
 344,700 19.75 20.06 19.67 800 10,600 -0.4
15/08/2022
19.75
 306,200 19.72 19.88 19.70 700 3,200 -0.1
12/08/2022
19.72
 312,600 19.83 19.91 19.62 4,600 20,400 -0.6
11/08/2022
19.83
 375,600 19.98 20.17 19.64 3,800 1,300 0.1
10/08/2022
19.98
 296,200 20.17 20.17 19.96 3,100 1,300 0.1
09/08/2022
20.17
 357,700 20.14 20.43 20.14 8,200 7,400 0.0
08/08/2022
20.14
 506,200 19.80 20.27 19.72 8,900 12,700 -0.1
05/08/2022
19.80
 292,800 20.04 20.06 19.77 0 1,400 -0.1
04/08/2022
20.04
 212,700 20.17 20.38 20.04 1,300 5,600 -0.2
03/08/2022
20.17
 756,900 19.64 20.22 19.36 12,300 42,400 -1.2
02/08/2022
19.64
 278,000 19.80 19.88 19.54 3,500 0 0.1
01/08/2022
19.80
 360,400 19.62 19.85 19.30 12,400 12,100 0.0
29/07/2022
19.62
 307,900 19.51 19.88 19.51 5,500 62,200 -2.1
28/07/2022
19.51
 267,400 19.12 19.70 19.38 21,600 1,600 0.7
27/07/2022
19.12
 284,900 19.28 19.28 18.81 700 87,300 -3.2
26/07/2022
19.28
 155,300 19.49 19.54 19.25 0 4,600 -0.2
25/07/2022
19.49
 257,000 19.70 19.70 19.17 100 5,000 -0.2
22/07/2022
19.70
 275,000 20.06 20.43 19.70 28,000 25,000 -0.6
21/07/2022
20.06
 115,300 20.48 20.48 19.93 0 7,800 -0.3
20/07/2022
20.48
 342,700 19.75 20.69 19.77 50,000 1,900 1.9
19/07/2022
19.75
 141,400 19.49 19.75 19.38 6,400 0 0.2
18/07/2022
19.49
 194,700 19.49 19.64 19.28 400 4,700 -0.2
15/07/2022
19.49
 288,900 19.64 19.96 19.28 0 14,300 -0.5
14/07/2022
19.64
 210,900 20.06 20.06 19.51 2,200 0 0.1
13/07/2022
20.06
 219,600 19.91 20.17 19.12 5,100 8,300 -0.1
12/07/2022
19.91
 210,700 19.07 19.91 18.86 11,700 4,400 0.3
11/07/2022
19.07
 405,100 19.12 19.12 18.60 4,400 19,200 -0.5
08/07/2022
19.12
 144,400 18.65 19.28 18.88 18,000 24,500 -0.5
07/07/2022
18.65
 328,600 19.01 19.33 18.41 9,700 10,500 -0.0
06/07/2022
19.01
 408,700 20.43 20.43 19.01 2,300 18,800 -0.6
05/07/2022
20.43
 495,100 21.48 21.48 20.17 75,500 63,400 0.5
04/07/2022
21.48
 183,400 21.74 21.97 21.21 900 38,500 -1.6
01/07/2022
21.74
 397,800 21.82 21.82 20.61 2,600 46,700 -1.8
30/06/2022
21.82
 238,700 22.11 22.60 21.82 0 23,800 -1.0
29/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
29/06/2022
22.11
 322,600 20.95 22.31 21.21 2,300 66,600 -2.6
28/06/2022
20.95
 821,300 21.38 21.62 20.88 9,800 16,700 -0.3
27/06/2022
21.38
 302,500 21.10 21.81 21.19 37,800 16,500 1.0
24/06/2022
21.10
 254,800 21.57 22.05 21.10 27,400 56,900 -1.3
23/06/2022
21.57
 414,900 20.21 21.57 20.19 28,000 25,000 0.1
22/06/2022
20.21
 1,142,700 21.71 22.33 20.21 11,000 52,000 -1.7
21/06/2022
21.71
 709,200 22.62 23.31 21.50 41,900 29,600 0.6
20/06/2022
22.62
 735,900 23.91 24.29 22.62 15,400 69,800 -2.7
17/06/2022
23.91
 692,400 23.19 24.05 22.19 17,300 18,200 -0.0
16/06/2022
23.19
 800,500 21.81 23.33 22.14 77,300 84,100 -0.3
15/06/2022
21.81
 1,049,600 22.71 22.86 21.17 62,100 30,800 1.4
14/06/2022
22.71
 937,800 22.64 23.00 21.48 61,400 7,300 2.6
13/06/2022
22.64
 816,000 24.33 24.33 22.64 34,300 11,600 1.1
10/06/2022
24.33
 1,075,600 26.14 26.14 24.33 21,200 13,500 0.4
09/06/2022
26.14
 1,658,400 25.00 26.19 24.38 33,200 48,000 -0.8
08/06/2022
25.00
 1,108,300 25.57 26.19 25.00 10,300 9,500 0.0
07/06/2022
25.57
 1,902,500 25.19 25.62 24.38 5,400 89,100 -4.5
06/06/2022
25.19
 1,986,600 24.29 25.71 24.05 20,200 58,500 -2.0
03/06/2022
24.29
 1,221,700 23.57 24.76 23.24 1,600 50,700 -2.5
02/06/2022
23.57
 747,500 23.76 23.86 23.33 2,900 59,900 -2.8
01/06/2022
23.76
 1,043,500 22.62 23.81 22.10 51,700 7,300 2.2
31/05/2022
22.62
 708,900 23.00 23.33 22.57 2,900 3,800 -0.0
30/05/2022
23.00
 551,800 22.83 23.57 22.62 40,000 51,200 -0.5
27/05/2022
22.83
 893,300 22.33 23.55 21.98 2,100 38,600 -1.8
26/05/2022
22.33
 577,900 22.02 22.76 22.00 200 66,200 -3.1
25/05/2022
22.02
 757,200 20.60 22.02 20.74 3,200 16,100 -0.6
24/05/2022
20.60
 398,000 20.50 20.74 20.14 25,900 8,800 0.7
23/05/2022
20.50
 622,300 20.98 21.33 20.14 1,900 195,800 -8.3
20/05/2022
20.98
 581,700 21.19 21.62 20.86 6,400 78,700 -3.2
19/05/2022
21.19
 1,503,100 20.62 21.91 20.05 2,500 182,000 -8.0
18/05/2022
20.62
 926,800 20.83 21.88 20.14 21,100 133,200 -4.9
17/05/2022
20.83
 995,000 19.71 20.86 18.43 82,300 63,200 0.8
16/05/2022
19.71
 1,540,200 21.07 21.74 19.67 47,500 9,100 1.6
13/05/2022
21.07
 2,171,100 22.64 22.81 21.07 65,700 82,400 -0.8
12/05/2022
22.64
 1,723,900 24.33 24.76 22.64 23,900 189,300 -8.2
11/05/2022
24.33
 637,300 24.48 24.67 23.69 18,000 24,500 -0.3
10/05/2022
24.48
 1,737,400 23.36 24.48 21.76 38,700 145,200 -5.5
09/05/2022
23.36
 2,913,300 25.10 25.10 23.36 124,200 121,200 0.1
06/05/2022
25.10
 1,741,100 24.95 25.91 23.81 48,900 28,500 1.1
05/05/2022
24.95
 1,582,100 24.76 25.38 23.91 23,100 257,500 -12.0
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

Chính sách bảo mật | Điều khoản sử dụng |