CTCP Container Việt Nam (vsc)

18.50
0.05
(0.27%)
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
(2026-05-13) 		-3.55 -16.14% 79,121,300 60,721 0
18.45
22
18.50
2 tháng
(2026-04-13) 		-6.65 -26.49% 188,786,000 -2,537,069 0
18.45
25.10
18.50
3 tháng
(2026-03-16) 		-6.85 -27.08% 297,808,400 -2,402,664 -12.0
18.45
25.80
18.50
6 tháng
(2025-12-15) 		-1.15 -5.87% 847,828,400 1,548,036 57.6
18.45
27.50
18.50
12 tháng
(2025-06-17) 		1.95 11.82% 2,604,156,600 -3,909,646 -156.0
15.60
36.20
18.50
24 tháng
(2024-06-24) 		0.01 0.03% 3,530,870,200 -3,111,563 -134.2
13.14
36.20
18.50
36 tháng
(2023-06-28) 		-0.68 -3.53% 4,284,509,700 -2,703,553 -140.3
13.14
36.20
18.50
60 tháng
(2021-07-08) 		2.56 16.13% 4,535,274,000 -7,492,810 -312.1
13.14
36.20
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2021
15.09
 38,800 15.09 15.09 15.01 0 7,600 -0.4
24/03/2021
15.09
 59,200 15.36 15.36 15.04 400 6,400 -0.3
23/03/2021
15.36
 70,400 15.44 15.52 15.28 0 36,900 -2.1
22/03/2021
15.44
 38,500 15.44 15.57 15.41 3,000 34,500 -1.8
19/03/2021
15.44
 30,500 15.68 15.68 15.44 300 17,700 -1.0
18/03/2021
15.68
 38,800 15.65 15.70 15.54 20,100 1,900 1.1
17/03/2021
15.65
 13,200 15.70 15.70 15.38 100 4,600 -0.3
16/03/2021
15.70
 46,300 15.62 15.70 15.44 22,400 15,900 0.4
15/03/2021
15.62
 44,100 15.70 15.73 15.38 11,000 9,400 0.1
12/03/2021
15.70
 9,000 15.73 15.83 15.57 500 1,400 -0.1
11/03/2021
15.73
 11,900 16.07 16.07 15.70 800 1,700 -0.1
10/03/2021
16.07
 71,500 15.94 16.07 14.90 7,600 42,800 -2.0
09/03/2021
15.94
 10,800 16.05 16.05 15.78 0 1,500 -0.1
08/03/2021
16.05
 29,900 15.97 16.07 15.73 13,400 4,000 0.6
05/03/2021
15.97
 27,400 16.23 16.23 15.73 21,000 7,200 0.8
04/03/2021
16.23
 28,800 16.34 16.77 15.97 0 2,700 -0.2
03/03/2021
16.34
 24,600 16.50 16.63 16.34 0 14,300 -0.9
02/03/2021
16.50
 40,400 16.74 16.85 16.34 800 17,700 -1.1
01/03/2021
16.74
 87,600 16.21 16.82 16.21 30,300 12,700 1.1
26/02/2021
16.21
 60,300 16.05 16.29 15.91 30,000 1,500 1.7
25/02/2021
16.05
 77,500 16.07 16.21 15.89 9,700 45,400 -2.1
24/02/2021
16.07
 49,000 16.10 16.18 15.97 0 4,000 -0.2
23/02/2021
16.10
 16,400 16.18 16.23 15.99 0 3,000 -0.2
22/02/2021
16.18
 35,400 16.23 16.23 16.13 1,000 11,400 -0.6
19/02/2021
16.23
 62,700 16.47 16.47 15.97 2,800 23,000 -1.2
18/02/2021
16.47
 42,500 16.50 16.50 16.23 200 400 -0.0
17/02/2021
16.50
 57,200 16.07 16.61 16.07 3,700 6,300 -0.2
09/02/2021
16.07
 39,400 15.94 16.10 15.83 3,600 2,300 0.1
08/02/2021
15.94
 64,200 15.97 15.97 15.83 13,700 3,900 0.6
05/02/2021
15.97
 31,100 15.83 16.23 15.83 2,600 100 0.1
04/02/2021
15.83
 67,700 15.83 15.83 15.81 500 500 0
03/02/2021
15.83
 81,400 15.86 15.97 15.73 34,400 2,000 1.9
02/02/2021
15.86
 113,900 16.10 16.10 15.62 2,800 75,600 -4.3
01/02/2021
16.10
 99,400 15.52 16.37 15.52 38,300 12,100 1.6
29/01/2021
15.52
 90,200 14.50 15.52 13.97 24,600 12,300 0.7
28/01/2021
14.50
 346,800 15.25 15.25 14.18 12,700 41,900 -1.7
27/01/2021
15.25
 94,000 15.44 15.52 15.25 1,500 3,200 -0.1
26/01/2021
15.44
 127,200 15.75 15.89 15.44 10,600 2,300 0.5
25/01/2021
15.75
 41,700 15.94 16.07 15.75 7,000 4,400 0.2
22/01/2021
15.94
 73,400 16.07 16.37 15.73 12,200 4,900 0.4
21/01/2021
16.07
 71,500 15.30 16.10 15.36 4,900 10,100 -0.3
20/01/2021
15.30
 97,200 15.38 15.38 14.69 13,800 1,700 0.7
19/01/2021
15.38
 262,900 16.50 16.50 15.36 9,900 28,200 -1.0
18/01/2021
16.50
 139,600 17.03 17.03 16.31 50,300 17,400 2.0
15/01/2021
17.03
 125,000 17.54 17.54 16.87 6,800 3,000 0.2
14/01/2021
17.54
 69,300 17.70 18.04 17.43 14,700 7,300 0.5
13/01/2021
17.70
 130,900 17.25 18.10 17.70 4,400 847,790 -58.4
12/01/2021
17.25
 180,800 16.13 17.25 16.23 10,500 153,700 -18.5
11/01/2021
16.13
 148,100 15.49 16.15 15.44 10,500 24,800 -0.9
08/01/2021
15.49
 250,200 15.06 15.75 15.06 7,000 7,500 -0.0
07/01/2021
15.06
 98,500 15.17 15.28 15.04 0 31,800 -1.8
06/01/2021
15.17
 352,200 15.01 15.17 14.72 3,100 17,700 -0.8
05/01/2021
15.01
 64,000 15.01 15.04 14.50 21,300 6,700 0.8
04/01/2021
15.01
 237,400 14.66 15.01 14.50 5,200 16,100 -0.6
31/12/2020
14.66
 211,830 14.34 14.77 14.32 17,650 46,180 -1.5
30/12/2020
14.34
 596,550 14.26 14.72 14.32 14,430 452,460 -21.3
29/12/2020
14.26
 435,550 14.48 14.66 14.21 31,230 305,880 -14.8
28/12/2020
14.48
 62,570 14.61 14.64 14.37 4,510 6,520 -0.1
25/12/2020
14.61
 36,300 14.29 14.61 14.26 1,600 1,220 0.0
24/12/2020
14.29
 106,800 14.48 14.53 14.10 380 9,840 -0.5
23/12/2020
14.48
 57,740 14.64 14.85 14.45 4,700 8,380 -0.2
22/12/2020
14.64
 144,020 14.45 14.69 14.37 8,540 1,900 0.4
21/12/2020
14.45
 166,420 14.53 14.53 14.34 85,290 33,040 2.8
18/12/2020
14.53
 195,110 14.50 14.56 14.32 44,060 31,000 0.7
17/12/2020
14.50
 254,200 14.48 14.56 14.37 43,350 41,020 0.1
16/12/2020
14.48
 204,220 14.16 14.50 14.18 54,830 52,880 0.1
15/12/2020
14.16
 132,410 14.16 14.34 14.10 32,970 230 1.7
14/12/2020
14.16
 167,970 14.10 14.50 14.10 41,340 30,530 0.6
11/12/2020
14.10
 143,200 13.89 14.24 13.81 62,960 28,500 1.8
10/12/2020
13.89
 184,520 14.00 14.16 13.79 91,360 912,340 -45.3
09/12/2020
14.00
 126,910 14.03 14.24 13.84 36,310 33,480 0.1
08/12/2020
14.03
 88,120 14.10 14.24 14.03 48,340 32,450 0.8
07/12/2020
14.10
 151,220 13.84 14.37 13.73 85,150 9,420 4.0
04/12/2020
13.84
 190,990 14.10 14.10 13.76 97,670 21,380 4.0
03/12/2020
14.10
 125,520 14.16 14.37 13.84 59,160 30,720 1.5
02/12/2020
14.16
 200,770 13.68 14.42 13.68 66,790 53,150 0.7
01/12/2020
13.68
 565,400 12.79 13.68 12.73 69,130 50,000 0.9
30/11/2020
12.79
 196,480 12.80 12.91 12.77 88,240 51,300 1.8
27/11/2020
12.80
 176,520 12.72 12.84 12.72 107,040 56,220 2.4
26/11/2020
12.72
 141,420 12.91 12.91 12.71 80,420 5,850 3.6
25/11/2020
12.91
 123,850 12.83 12.96 12.87 35,770 8,320 1.3
24/11/2020
12.83
 247,810 12.52 12.85 12.52 180,740 100,000 3.9
23/11/2020
12.52
 119,690 12.67 12.67 12.45 34,610 620 1.6
20/11/2020
12.67
 151,650 12.64 12.67 12.43 24,870 7,880 0.8
19/11/2020
12.64
 112,470 12.85 12.91 12.40 28,040 7,010 1.0
18/11/2020
12.85
 115,750 12.91 12.96 12.85 46,750 4,100 2.1
17/11/2020
12.91
 159,180 12.53 13.31 12.56 44,010 0 2.1
16/11/2020
12.53
 271,470 12.24 12.53 12.24 78,160 8,190 3.3
13/11/2020
12.24
 166,710 12.23 12.28 12.23 66,020 3,230 2.9
12/11/2020
12.23
 80,350 12.24 12.30 12.20 41,020 9,240 1.5
11/11/2020
12.24
 88,620 12.24 12.31 12.22 34,750 7,280 1.3
10/11/2020
12.24
 142,210 12.19 12.34 12.24 65,140 2,850 2.9
09/11/2020
12.19
 148,650 11.88 12.22 11.98 42,380 10,810 1.4
06/11/2020
11.88
 431,800 11.55 12.06 11.55 128,340 50,960 3.5
05/11/2020
11.55
 132,440 11.58 11.66 11.46 75,680 15,710 2.6
04/11/2020
11.58
 175,470 11.19 11.63 11.18 7,860 4,000 0.2
03/11/2020
11.19
 148,620 11.04 11.24 11.04 13,050 8,700 0.2
02/11/2020
11.04
 93,140 10.91 11.04 10.94 29,040 3,000 1.1
30/10/2020
10.91
 90,450 10.91 10.99 10.87 25,130 6,580 0.8
29/10/2020
10.91
 72,690 11.02 11.02 10.86 2,040 200 0.1

Chính sách bảo mật | Điều khoản sử dụng |