CTCP Container Việt Nam (vsc)

25.80
0
(0%)
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)
14/03/2016
11.04
 109,710 11.12 11.12 10.96 275,000 275,000 0
11/03/2016
11.12
 176,750 11.12 11.19 11.04 0 0 0
10/03/2016
11.12
 135,760 11.19 11.27 11.04 0 0 0
09/03/2016
11.19
 526,860 10.72 11.43 10.57 0 0 0
08/03/2016
10.72
 110,700 10.72 10.72 10.65 0 0 0
07/03/2016
10.72
 155,850 10.80 10.88 10.65 0 0 0
04/03/2016
10.80
 147,200 10.96 10.96 10.72 50,740 50,000 0.1
03/03/2016
10.96
 70,300 11.12 11.12 10.88 260 0 0.0
02/03/2016
11.12
 180,250 10.96 11.12 10.96 0 0 0
01/03/2016
10.96
 141,560 10.65 11.12 10.57 0 0 0
29/02/2016
10.65
 80,460 10.65 10.65 10.57 50,000 51,000 -0.1
26/02/2016
10.65
 123,850 10.65 10.72 10.49 0 0 0
25/02/2016
10.65
 79,480 10.80 10.88 10.57 0 0 0
24/02/2016
10.80
 28,130 10.96 10.96 10.80 0 0 0
23/02/2016
10.96
 69,740 10.80 11.04 10.80 0 0 0
22/02/2016
10.80
 109,910 10.72 10.88 10.72 0 0 0
19/02/2016
10.72
 75,340 10.80 10.88 10.72 0 0 0
18/02/2016
10.80
 75,560 10.80 10.88 10.72 0 0 0
17/02/2016
10.80
 137,370 10.72 10.88 10.72 30,000 0 2.1
16/02/2016
10.72
 147,560 10.57 10.80 10.57 70,000 0 4.8
15/02/2016
10.57
 113,770 10.65 10.65 10.41 70,000 0 4.7
05/02/2016
10.65
 76,630 10.65 10.72 10.49 30,000 30,000 0.0
04/02/2016
10.65
 202,610 10.18 10.72 10.25 34,310 70,000 -2.4
03/02/2016
10.18
 121,570 10.33 10.49 10.10 0 70,000 -4.6
02/02/2016
10.33
 251,650 10.72 10.80 10.18 0 30,000 -2.0
01/02/2016
10.72
 702,150 11.51 11.51 10.72 20,000 34,310 -0.9
29/01/2016
11.51
 107,040 11.27 11.51 11.27 0 0 0
28/01/2016
11.27
 80,780 11.43 11.51 11.27 0 0 0
27/01/2016
11.43
 98,090 11.35 11.59 11.43 210 20,000 -1.4
26/01/2016
11.35
 82,580 11.59 11.59 11.27 220 0 0.0
25/01/2016
11.59
 95,150 11.12 11.66 11.27 0 0 0
22/01/2016
11.12
 108,020 11.12 11.27 11.04 0 0 0
21/01/2016
11.12
 184,260 11.12 11.27 11.04 7,610 430 0.5
20/01/2016
11.12
 86,390 11.27 11.43 11.12 0 0 0
19/01/2016
11.27
 104,580 11.04 11.35 11.04 0 0 0
18/01/2016
11.04
 471,690 11.59 11.59 10.80 0 5,560 -0.4
15/01/2016
11.59
 109,440 11.74 11.82 11.59 21,344 23,394 -0.2
14/01/2016
11.74
 82,780 11.90 11.90 11.59 3,620 0 0.3
13/01/2016
11.90
 153,130 11.74 12.13 11.74 0 0 0
12/01/2016
11.74
 79,020 11.59 11.74 11.51 100 0 0.0
11/01/2016
11.59
 217,450 11.90 11.98 11.59 0 0 0
08/01/2016
11.90
 203,120 11.82 11.98 11.66 100 0 0.0
07/01/2016
11.82
 319,550 12.06 12.06 11.74 1,180 0 0.1
06/01/2016
12.06
 129,940 11.98 12.13 11.98 0 0 0
05/01/2016
11.98
 236,190 11.98 12.13 11.98 0 0 0
04/01/2016
11.98
 380,930 12.06 12.37 11.82 0 0 0
31/12/2015
12.06
 284,460 12.06 12.45 11.98 0 5,000 -0.4
30/12/2015
12.06
 144,540 11.98 12.13 11.90 10 0 0.0
29/12/2015
11.98
 98,500 11.98 12.13 11.90 0 0 0
28/12/2015
11.98
 213,160 11.90 12.06 11.82 0 0 0
25/12/2015
11.90
 71,710 11.98 12.06 11.90 0 0 0
24/12/2015
11.98
 87,130 11.82 12.06 11.90 0 0 0
23/12/2015
11.82
 279,450 11.98 12.06 11.66 0 0 0
22/12/2015
11.98
 145,730 12.21 12.29 11.98 20,000 20,000 0
21/12/2015
12.21
 121,320 12.21 12.21 11.98 20,000 20,000 0
18/12/2015
12.21
 259,060 12.53 12.53 12.21 20,000 20,000 0
17/12/2015
12.53
 463,340 11.82 12.53 11.82 50,000 50,000 0
16/12/2015
11.82
 97,880 11.82 11.98 11.82 0 0 0
15/12/2015
11.82
 130,980 11.66 11.90 11.66 1,310 0 0.1
14/12/2015
11.66
 71,670 11.66 11.66 11.59 33,348 33,348 0
11/12/2015
11.66
 161,870 11.51 11.82 11.43 0 0 0
10/12/2015
11.51
 171,170 11.74 11.74 11.51 0 0 0
09/12/2015
11.74
 173,050 11.82 11.98 11.66 500 1,310 -0.1
08/12/2015
11.82
 292,320 11.27 11.82 11.19 0 0 0
07/12/2015
11.27
 248,530 11.12 11.51 11.04 0 0 0
04/12/2015
11.12
 63,040 11.04 11.12 10.96 500 0 0.0
03/12/2015
11.04
 59,070 11.04 11.19 10.96 0 500 -0.0
02/12/2015
11.04
 83,290 10.88 11.12 10.88 0 0 0
01/12/2015
10.88
 138,020 10.88 11.12 10.80 500 0 0.0
30/11/2015
10.88
 159,110 11.19 11.19 10.65 0 500 -0.0
27/11/2015
11.19
 47,560 11.12 11.27 11.04 0 0 0
26/11/2015
11.12
 74,580 11.27 11.35 11.12 500 0 0.0
25/11/2015
11.27
 211,530 11.19 11.35 10.80 500 500 0.0
24/11/2015
11.19
 376,590 11.74 11.74 11.04 0 0 0
23/11/2015
11.74
 242,030 11.98 12.06 11.74 500 0 0.0
20/11/2015
11.98
 135,940 11.90 12.06 11.82 620 500 0.0
19/11/2015
11.90
 230,440 11.74 11.98 11.66 550 500 0.0
18/11/2015
11.74
 258,540 11.98 12.06 11.74 0 0 0
17/11/2015
11.98
 287,990 12.06 12.29 11.90 0 500 -0.0
16/11/2015
12.06
 251,130 11.66 12.13 11.66 0 620 -0.0
13/11/2015
11.66
 634,620 11.19 11.74 11.27 0 600 -0.0
12/11/2015
11.19
 234,710 10.80 11.19 10.80 0 1,100 -0.1
11/11/2015
10.80
 74,810 10.72 10.88 10.72 0 0 0
10/11/2015
10.72
 135,930 10.96 10.96 10.72 0 0 0
09/11/2015
10.96
 105,790 10.96 11.12 10.96 0 0 0
06/11/2015
10.96
 175,400 10.96 10.96 10.80 0 0 0
05/11/2015
10.96
 85,840 10.88 11.04 10.80 0 0 0
04/11/2015
10.88
 122,860 11.04 11.12 10.88 0 0 0
03/11/2015
11.04
 142,590 10.80 11.04 10.72 0 0 0
02/11/2015
10.80
 311,300 11.12 11.12 10.72 0 0 0
30/10/2015
11.12
 116,800 11.27 11.35 11.12 0 0 0
29/10/2015
11.27
 219,960 11.43 11.66 11.27 100,000 100,000 0
28/10/2015
11.43
 267,950 11.43 11.66 11.35 781,816 781,816 0
27/10/2015
11.43
 136,640 11.27 11.43 11.19 0 0 0
26/10/2015
11.27
 366,000 11.12 11.51 11.27 100,000 100,000 0
23/10/2015
11.12
 255,860 10.72 11.12 10.72 0 0 0
22/10/2015
10.72
 133,170 10.65 10.72 10.65 0 0 0
21/10/2015
10.65
 198,300 10.88 10.96 10.65 0 0 0
20/10/2015
10.88
 267,030 10.80 11.04 10.65 0 760 -0.1
19/10/2015
10.80
 138,040 10.80 11.12 10.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |