CTCP Container Việt Nam (vsc)

20.10
0.10
(0.50%)
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
(2025-12-29) 		-0.30 -1.48% 187,344,400 -300,300 -11.8
19.60
23.30
20.10
2 tháng
(2025-12-01) 		-2.10 -9.50% 331,258,800 -3,143,500 -77.3
19.60
23.30
20.10
3 tháng
(2025-10-30) 		-4.55 -18.53% 563,393,100 -1,382,000 -46.6
19.60
24.55
20.10
6 tháng
(2025-08-01) 		-5.75 -22.33% 1,390,530,700 -10,386,724 -313.4
19.60
36.20
20.10
12 tháng
(2025-02-03) 		3.42 20.65% 2,448,101,800 -3,495,853 -173.9
13.14
36.20
20.10
24 tháng
(2024-02-15) 		0.81 4.23% 3,415,879,600 -3,460,589 -177.4
13.14
36.20
20.10
36 tháng
(2023-02-13) 		4.03 25.21% 3,717,770,000 -4,370,803 -211.3
13.14
36.20
20.10
60 tháng
(2021-02-23) 		3.90 24.22% 3,931,733,500 -11,088,154 -486.0
12.66
36.20
20.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
6.86
 108,490 6.90 6.95 6.76 32,300 7,430 0.7
23/06/2020
6.90
 171,890 6.87 7.04 6.82 42,000 8,730 0.9
22/06/2020
6.87
 85,200 6.88 6.88 6.71 20,890 0 0.6
19/06/2020
6.88
 77,610 6.77 6.92 6.70 60,920 4,960 1.4
18/06/2020
6.77
 72,500 6.77 6.80 6.62 67,890 40 1.8
17/06/2020
6.77
 98,160 6.70 6.95 6.47 1,370 3,410 -0.1
16/06/2020
6.70
 146,670 6.44 6.88 6.50 79,810 500 1.9
15/06/2020
6.44
 406,010 6.70 6.77 6.44 10,000 8,380 0.0
12/06/2020
6.70
 434,690 6.97 6.97 6.62 70,270 20,900 1.3
11/06/2020
6.97
 327,960 7.44 7.44 6.97 7,640 176,170 -5.0
10/06/2020
7.44
 680,210 7.19 7.44 7.08 116,130 352,320 -6.9
09/06/2020
7.19
 548,200 7.19 7.34 7.07 21,000 351,000 -9.6
08/06/2020
7.19
 390,220 7.07 7.24 7.04 6,500 59,240 -1.5
05/06/2020
7.07
 172,010 7.02 7.09 6.99 1,830 500 0.0
04/06/2020
7.02
 130,140 7.01 7.19 6.99 6,390 1,350 0.1
03/06/2020
7.01
 78,670 6.99 7.09 6.95 5,000 2,820 0.1
02/06/2020
6.99
 142,010 7.09 7.09 6.98 31,420 9,530 0.6
01/06/2020
7.09
 95,840 7.07 7.19 6.97 0 1,050 -0.0
29/05/2020
7.07
 132,810 6.98 7.17 6.92 114,640 7,360 3.1
28/05/2020
6.98
 80,910 7.09 7.17 6.95 1,260 2,040 -0.0
27/05/2020
7.09
 182,450 7.24 7.39 7.09 36,700 84,930 -1.4
26/05/2020
7.24
 1,173,370 6.91 7.29 6.91 102,800 815,990 -20.7
25/05/2020
6.91
 87,800 6.81 6.97 6.70 940 7,830 -0.2
22/05/2020
6.81
 90,580 6.57 6.82 6.47 10,980 16,440 -0.2
21/05/2020
6.57
 48,220 6.75 6.75 6.57 3,140 8,880 -0.2
20/05/2020
6.75
 56,770 6.82 6.87 6.35 2,530 3,000 -0.0
19/05/2020
6.82
 88,110 6.83 6.95 6.82 8,400 5,820 0.1
18/05/2020
6.83
 38,910 6.95 6.95 6.83 0 3,250 -0.1
15/05/2020
6.95
 40,330 6.97 7.03 6.93 16,460 4,870 0.3
14/05/2020
6.97
 155,670 6.95 7.18 6.82 3,590 20,000 -0.5
13/05/2020
6.95
 125,320 7.02 7.04 6.88 7,220 390 0.2
12/05/2020
7.02
 96,880 7.01 7.03 6.86 7,510 15,340 -0.2
11/05/2020
7.01
 190,420 6.66 7.01 6.67 2,960 22,590 -0.5
08/05/2020
6.66
 188,980 6.67 6.77 6.60 13,640 5,340 0.2
07/05/2020
6.67
 170,590 6.73 6.99 6.67 0 21,470 -0.6
06/05/2020
6.73
 288,600 6.45 6.75 6.41 16,290 24,580 -0.2
05/05/2020
6.45
 109,790 6.33 6.47 6.26 5,600 340 0.1
04/05/2020
6.33
 235,570 6.42 6.42 6.15 5,000 50,250 -1.1
29/04/2020
6.42
 484,840 6.33 6.64 6.33 430 102,140 -2.6
28/04/2020
6.33
 180,830 6.08 6.37 6.03 1,310 14,890 -0.3
27/04/2020
6.08
 269,100 5.72 6.10 5.67 9,120 20,500 -0.3
24/04/2020
5.72
 29,220 5.75 5.78 5.68 650 9,910 -0.2
23/04/2020
5.75
 55,420 5.66 5.82 5.66 5,090 590 0.1
22/04/2020
5.66
 187,110 5.48 5.70 5.38 3,300 3,310 0.0
21/04/2020
5.48
 151,030 5.83 5.83 5.48 14,730 38,760 -0.5
20/04/2020
5.83
 132,050 5.93 5.93 5.73 11,180 880 0.2
17/04/2020
5.93
 108,000 5.80 6.00 5.75 34,030 7,280 0.6
16/04/2020
5.80
 155,730 5.54 5.88 5.49 25,640 840 0.6
15/04/2020
5.54
 219,580 5.39 5.58 5.37 29,100 109,930 -1.8
14/04/2020
5.39
 48,020 5.37 5.42 5.32 8,100 14,840 -0.1
13/04/2020
5.37
 159,390 5.21 5.37 5.18 16,230 70,000 -1.1
10/04/2020
5.21
 178,450 5.33 5.36 5.21 6,410 47,970 -0.9
09/04/2020
5.33
 154,880 5.35 5.38 5.33 15,600 96,450 -1.7
08/04/2020
5.35
 190,140 5.35 5.36 5.22 16,420 130,120 -2.4
07/04/2020
5.35
 96,820 5.33 5.38 5.32 8,540 51,390 -0.9
06/04/2020
5.33
 132,460 5.21 5.44 5.21 9,950 45,340 -0.8
03/04/2020
5.21
 169,680 5.10 5.28 5.10 36,310 86,380 -1.0
01/04/2020
5.10
 48,250 5.08 5.15 5.06 1,890 31,340 -0.6
31/03/2020
5.08
 69,880 5.04 5.08 5.01 3,210 4,220 -0.0
30/03/2020
5.04
 179,170 5.08 5.08 4.99 100 9,270 -0.2
27/03/2020
5.08
 138,880 5.08 5.18 5.06 47,780 920 1.0
26/03/2020
5.08
 68,960 5.08 5.21 5.08 29,840 850 0.6
25/03/2020
5.08
 104,600 4.86 5.11 4.86 22,440 0 0.5
24/03/2020
4.86
 85,470 4.84 5.01 4.84 10,960 310 0.2
23/03/2020
4.84
 187,560 5.17 5.17 4.84 19,380 5,000 0.3
20/03/2020
5.17
 71,450 5.11 5.17 5.06 10,380 5,390 0.1
19/03/2020
5.11
 126,830 5.13 5.13 5.06 10,100 28,000 -0.4
18/03/2020
5.13
 549,820 5.13 5.26 5.08 0 1,560 -0.0
17/03/2020
5.13
 161,090 5.18 5.18 4.96 500 4,000 -0.1
16/03/2020
5.18
 152,200 5.06 5.21 5.06 500 34,790 -0.7
13/03/2020
5.06
 216,470 5.23 5.23 4.87 2,710 72,280 -1.4
12/03/2020
5.23
 317,590 5.58 5.58 5.20 11,470 28,680 -0.4
11/03/2020
5.58
 117,830 5.77 5.83 5.58 8,610 4,060 0.1
10/03/2020
5.77
 65,330 5.77 5.85 5.58 970 3,610 -0.1
09/03/2020
5.77
 179,560 6.20 6.20 5.77 1,000 0 0.0
06/03/2020
6.20
 116,800 6.08 6.20 6.08 52,180 41,090 0.3
05/03/2020
6.08
 84,010 5.95 6.15 5.95 2,740 0 0.1
04/03/2020
5.95
 14,510 5.99 5.99 5.95 200 0 0.0
03/03/2020
5.99
 99,830 5.79 5.99 5.83 65,250 0 1.6
02/03/2020
5.79
 167,630 5.90 5.95 5.77 300 56,690 -1.3
28/02/2020
5.90
 200,730 6.03 6.03 5.85 15,260 31,320 -0.4
27/02/2020
6.03
 16,530 6.05 6.05 5.94 300 10,310 -0.2
26/02/2020
6.05
 46,620 6.01 6.05 5.93 210 19,310 -0.5
25/02/2020
6.01
 79,510 6.06 6.08 5.95 3,050 47,310 -1.1
24/02/2020
6.06
 236,250 6.28 6.28 6.05 200 87,340 -2.1
21/02/2020
6.28
 88,750 6.25 6.33 6.24 590 72,200 -1.8
20/02/2020
6.25
 51,250 6.28 6.40 6.25 210 18,500 -0.5
19/02/2020
6.28
 96,330 6.35 6.35 6.28 400 31,180 -0.8
18/02/2020
6.35
 169,080 6.30 6.40 6.28 2,420 96,220 -2.4
17/02/2020
6.30
 56,950 6.35 6.35 6.30 1,500 15,080 -0.3
14/02/2020
6.35
 48,140 6.30 6.35 6.28 3,160 26,880 -0.6
13/02/2020
6.30
 37,800 6.30 6.33 6.24 1,520 22,550 -0.5
12/02/2020
6.30
 190,620 6.30 6.41 6.24 2,370 100,060 -2.5
11/02/2020
6.30
 17,870 6.28 6.33 6.24 600 7,200 -0.2
10/02/2020
6.28
 152,640 6.28 6.40 6.20 2,280 85,890 -2.1
07/02/2020
6.28
 118,060 6.24 6.31 6.20 2,590 38,150 -0.9
06/02/2020
6.24
 30,060 6.20 6.24 6.14 1,590 70 0.0
05/02/2020
6.20
 60,580 6.30 6.40 6.14 1,530 2,640 -0.0
04/02/2020
6.30
 120,870 6.29 6.44 6.20 0 5,000 -0.1
03/02/2020
6.29
 158,860 6.33 6.33 5.89 900 20,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |