CTCP Container Việt Nam (vsc)

25.15
0.35
(1.41%)
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
(2026-02-11) 		0.70 2.98% 221,518,800 -3,266,000 -82.6
21.85
27.50
24.80
2 tháng
(2026-01-12) 		3.65 17.76% 442,413,700 2,183,500 35.6
20
27.50
24.80
3 tháng
(2025-12-15) 		4.60 23.47% 540,467,600 4,129,700 74.1
19.60
27.50
24.80
6 tháng
(2025-09-15) 		-7.40 -23.42% 1,213,583,200 2,187,300 5.0
19.60
32.15
24.80
12 tháng
(2025-03-18) 		7.48 44.75% 2,646,637,700 785,404 -90.4
13.14
36.20
24.80
24 tháng
(2024-03-25) 		5.06 26.41% 3,591,332,500 126,101 -107.1
13.14
36.20
24.80
36 tháng
(2023-03-29) 		8.52 54.36% 4,012,132,300 -77,924 -122.2
13.14
36.20
24.80
60 tháng
(2021-04-08) 		10.57 77.60% 4,233,127,300 -7,063,554 -400.2
12.66
36.20
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |