CTCP Container Việt Nam (vsc)

13
-0.55
(-4.06%)
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
(2026-08-12) 		-1.30 -8.75% 202,562,800 -4,909,467 0
13
15.35
13
2 tháng
(2026-07-13) 		-2 -12.86% 409,810,400 689,303 0
12.70
15.90
13
3 tháng
(2026-06-15) 		-5.40 -28.50% 492,712,500 1,471,249 0
12.70
20.25
13
6 tháng
(2026-03-16) 		-11.75 -46.44% 793,037,000 -878,115 -12.0
12.70
25.80
13
12 tháng
(2025-09-16) 		-16.65 -55.13% 2,004,944,700 875,985 -19.2
12.70
32.15
13
24 tháng
(2024-09-23) 		-2.65 -16.36% 3,805,513,400 -261,956 -108.1
12.70
36.20
13
36 tháng
(2023-09-27) 		-3.22 -19.21% 4,678,637,600 -844,104 -129.5
12.70
36.20
13
60 tháng
(2021-10-07) 		-2.90 -17.64% 5,022,775,000 -5,972,061 -311.9
12.70
36.20
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/01/2020
6.33
 116,550 6.55 6.55 6.33 6,170 0 0.2
30/01/2020
6.55
 55,180 6.65 6.65 6.47 900 10 0.0
22/01/2020
6.65
 22,900 6.66 6.67 6.55 0 8,720 -0.2
21/01/2020
6.66
 12,870 6.62 6.68 6.55 10 40 -0.0
20/01/2020
6.62
 14,250 6.62 6.67 6.62 0 0 0
17/01/2020
6.62
 68,150 6.57 6.72 6.52 220 3,630 -0.1
16/01/2020
6.57
 57,770 6.56 6.65 6.52 4,220 620 0.1
15/01/2020
6.56
 44,510 6.66 6.70 6.52 15,510 1,190 0.4
14/01/2020
6.66
 11,840 6.78 6.80 6.60 500 630 -0.0
13/01/2020
6.78
 34,110 6.70 6.81 6.60 19,810 80 0.5
10/01/2020
6.70
 62,780 6.70 6.81 6.70 15,170 0 0.4
09/01/2020
6.70
 43,430 6.60 6.72 6.60 7,290 3,960 0.1
08/01/2020
6.60
 80,310 6.75 6.76 6.47 80 1,120 -0.0
07/01/2020
6.75
 53,900 6.82 6.92 6.75 0 8,970 -0.2
06/01/2020
6.82
 55,180 6.95 6.99 6.82 15,500 4,460 0.3
03/01/2020
6.95
 347,650 6.80 6.95 6.80 21,120 153,950 -3.7
02/01/2020
6.80
 197,200 6.76 6.95 6.65 16,830 9,700 0.2
31/12/2019
6.76
 108,340 6.81 6.91 6.70 1,070 5,780 -0.1
30/12/2019
6.81
 237,610 6.70 6.96 6.70 18,970 50,200 -0.9
27/12/2019
6.70
 219,460 6.55 6.80 6.55 3,790 0 0.1
26/12/2019
6.55
 92,970 6.47 6.66 6.42 4,030 90 0.1
25/12/2019
6.47
 34,720 6.45 6.51 6.36 400 2,870 -0.1
24/12/2019
6.45
 51,780 6.45 6.45 6.35 5,000 1,000 0.1
23/12/2019
6.45
 99,130 6.44 6.47 6.40 3,900 0 0.1
20/12/2019
6.44
 126,380 6.45 6.47 6.36 1,430 720 0.0
19/12/2019
6.45
 118,630 6.46 6.50 6.35 1,230 22,020 -0.5
18/12/2019
6.46
 228,680 6.33 6.46 6.26 260 3,000 -0.1
17/12/2019
6.33
 32,120 6.41 6.44 6.25 3,990 1,220 0.1
16/12/2019
6.41
 58,940 6.35 6.41 6.25 5,790 0 0.1
13/12/2019
6.35
 104,590 6.44 6.46 6.33 15,370 2,170 0.3
12/12/2019
6.44
 75,600 6.31 6.45 6.25 2,560 0 0.1
11/12/2019
6.31
 148,640 6.10 6.31 6.03 570 0 0.0
10/12/2019
6.10
 48,810 5.98 6.10 5.93 1,480 0 0.0
09/12/2019
5.98
 50,240 5.94 6.01 5.93 2,300 9,960 -0.2
06/12/2019
5.94
 14,840 5.94 5.95 5.89 0 0 0
05/12/2019
5.94
 65,840 5.87 5.95 5.87 10 450 -0.0
04/12/2019
5.87
 115,350 5.87 5.95 5.85 25,000 28,540 -0.1
03/12/2019
5.87
 96,150 5.90 5.92 5.82 10,600 29,880 -0.5
02/12/2019
5.90
 75,130 6.00 6.00 5.90 400 19,440 -0.5
29/11/2019
6.00
 91,470 6.00 6.08 5.92 0 1,510 -0.0
28/11/2019
6.00
 59,890 6.04 6.09 5.98 100 0 0.0
27/11/2019
6.04
 44,040 6.09 6.09 6.01 6,250 17,120 -0.3
26/11/2019
6.09
 132,650 6.23 6.23 6.03 20,000 41,020 -0.5
25/11/2019
6.23
 78,870 6.52 6.52 6.15 10,100 17,700 -0.2
22/11/2019
6.52
 227,760 6.10 6.52 5.95 52,600 88,750 -1.0
21/11/2019
6.10
 98,530 6.14 6.15 6.04 5,300 43,400 -0.9
20/11/2019
6.14
 77,960 6.18 6.20 6.14 10,500 39,960 -0.7
19/11/2019
6.18
 172,870 6.10 6.20 6.14 1,640 148,320 -3.7
18/11/2019
6.10
 302,490 6.03 6.20 6.08 17,150 196,050 -4.4

Chính sách bảo mật | Điều khoản sử dụng |