CTCP Container Việt Nam (vsc)

25.80
0.70
(2.79%)
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
(2026-02-23) 		-0.85 -3.28% 195,002,200 -947,300 -27.6
21.85
27.50
25.80
2 tháng
(2026-01-19) 		3.30 15.14% 403,105,000 1,651,600 24.2
20
27.50
25.80
3 tháng
(2025-12-18) 		5 24.88% 550,061,500 3,213,700 53.6
19.60
27.50
25.80
6 tháng
(2025-09-19) 		-4.90 -16.33% 1,206,624,300 1,816,300 -3.9
19.60
32.15
25.80
12 tháng
(2025-03-24) 		8.62 52.28% 2,667,277,500 359,004 -101.2
13.14
36.20
25.80
24 tháng
(2024-03-28) 		4.60 22.42% 3,593,732,500 -2,366,499 -164.9
13.14
36.20
25.80
36 tháng
(2023-04-03) 		9.37 59.55% 4,035,139,900 -524,734 -133.6
13.14
36.20
25.80
60 tháng
(2021-04-13) 		11.95 90.92% 4,256,169,500 -7,480,854 -410.1
12.66
36.20
25.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2020
7.94
 418,010 7.97 8.06 7.89 84,530 55,090 0.9
04/08/2020
7.97
 532,560 7.68 8.09 7.69 26,030 5,870 0.6
03/08/2020
7.68
 415,030 7.76 7.76 7.57 31,710 240 1.0
31/07/2020
7.76
 279,960 7.66 7.80 7.54 40,370 0 1.3
30/07/2020
7.66
 448,280 7.28 7.69 7.24 12,250 11,900 -0.0
29/07/2020
7.28
 204,470 7.21 7.28 7.11 12,250 0 0.4
28/07/2020
7.21
 185,200 6.90 7.24 6.90 9,190 0 0.3
27/07/2020
6.90
 240,080 7.14 7.14 6.78 7,500 130 0.2
24/07/2020
7.14
 458,270 7.34 7.40 6.88 21,600 5,240 0.5
23/07/2020
7.34
 77,090 7.44 7.44 7.32 7,160 0 0.2
22/07/2020
7.44
 170,180 7.45 7.52 7.42 6,500 330 0.2
21/07/2020
7.45
 336,070 7.38 7.53 7.44 5,630 67,460 -1.9
20/07/2020
7.38
 256,240 7.27 7.49 7.28 51,670 1,640 1.5
17/07/2020
7.27
 192,260 7.14 7.29 7.14 96,210 3,870 2.7
16/07/2020
7.14
 28,490 7.14 7.24 7.14 1,500 5,000 -0.1
15/07/2020
7.14
 98,670 7.19 7.19 7.13 7,340 0 0.2
14/07/2020
7.19
 75,220 7.19 7.22 7.11 1,870 0 0.1
13/07/2020
7.19
 70,470 7.18 7.24 7.14 8,260 0 0.2
10/07/2020
7.18
 570,620 7.24 7.32 7.17 98,300 376,420 -8.1
09/07/2020
7.24
 362,000 7.08 7.29 7.08 140 690,950 -20.0
08/07/2020
7.08
 72,700 6.96 7.08 6.96 4,230 0 0.1
07/07/2020
6.96
 115,160 6.93 6.97 6.90 2,050 5,000 -0.1
06/07/2020
6.93
 66,460 6.82 6.93 6.77 10 0 0.0
03/07/2020
6.82
 70,420 6.80 6.83 6.75 27,040 0 0.7
02/07/2020
6.80
 28,040 6.67 6.80 6.70 10,170 1,580 0.2
01/07/2020
6.67
 30,110 6.65 6.72 6.62 2,400 2,000 0.0
30/06/2020
6.65
 180,190 6.54 6.72 6.54 28,800 5,000 0.6
29/06/2020
6.54
 130,130 6.73 6.73 6.51 70,680 6,070 1.7
26/06/2020
6.73
 95,250 6.83 6.83 6.70 28,800 0 0.8
25/06/2020
6.83
 68,890 6.86 6.87 6.66 31,000 2,870 0.8
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

Chính sách bảo mật | Điều khoản sử dụng |