CTCP Container Việt Nam (vsc)

24.80
0.60
(2.48%)
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
(2026-02-11) 		0.70 2.98% 221,518,800 -3,266,000 -82.6
21.85
27.50
24.80
2 tháng
(2026-01-12) 		3.65 17.76% 442,413,700 2,183,500 35.6
20
27.50
24.80
3 tháng
(2025-12-15) 		4.60 23.47% 540,467,600 4,129,700 74.1
19.60
27.50
24.80
6 tháng
(2025-09-15) 		-7.40 -23.42% 1,213,583,200 2,187,300 5.0
19.60
32.15
24.80
12 tháng
(2025-03-18) 		7.48 44.75% 2,646,637,700 785,404 -90.4
13.14
36.20
24.80
24 tháng
(2024-03-25) 		5.06 26.41% 3,591,332,500 126,101 -107.1
13.14
36.20
24.80
36 tháng
(2023-03-29) 		8.52 54.36% 4,012,132,300 -77,924 -122.2
13.14
36.20
24.80
60 tháng
(2021-04-08) 		10.57 77.60% 4,233,127,300 -7,063,554 -400.2
12.66
36.20
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
21.80
 19,006,500 21.10 22.13 20.34 2,971,700 716,600 51.3
23/05/2025
20.72
 5,844,300 20.63 21.43 20.39 374,300 265,600 2.4
22/05/2025
20.67
 13,008,100 21.85 22.09 20.34 224,200 1,392,500 0
21/05/2025
21.66
 9,367,900 21.48 21.85 20.72 411,500 954,800 -12.4
20/05/2025
21.29
 11,391,500 20.44 21.66 20.20 277,300 993,500 -16.2
19/05/2025
20.25
 5,920,800 20.25 20.96 20.16 579,300 375,600 0
16/05/2025
20.25
 6,242,100 20.72 20.91 20.02 599,910 291,475 0
15/05/2025
20.91
 5,538,100 20.63 21.19 19.78 1,049,500 146,200 0
14/05/2025
20.72
 9,811,200 22.51 22.51 20.72 80,700 1,592,000 0
13/05/2025
22.28
 6,537,100 21.66 22.61 21.48 486,300 157,100 0
12/05/2025
21.48
 3,842,100 21.95 21.95 21.15 8,000 251,800 0
09/05/2025
21.76
 4,909,500 21.57 22.42 21.43 669,500 239,000 0
08/05/2025
21.57
 4,857,400 21.90 22.65 21.57 50,100 687,700 0
07/05/2025
21.57
 4,432,900 21.80 22.13 21.29 282,400 194,500 0
06/05/2025
21.71
 7,926,500 23.03 23.03 21.52 571,900 205,400 0
05/05/2025
22.56
 6,855,100 21.43 22.56 21.19 1,042,700 152,900 0
29/04/2025
21.10
 11,877,900 19.69 21.10 19.64 1,697,000 127,812 34.3
28/04/2025
19.73
 6,221,700 19.31 19.78 19.03 646,300 394,000 5.3
25/04/2025
19.31
 7,144,900 18.70 19.36 18.37 261,300 296,100 -0.7
24/04/2025
18.79
 7,459,600 17.85 18.84 17.75 498,400 91,000 7.9
23/04/2025
17.75
 5,006,700 17.28 17.90 17.24 132,500 129,100 0.1
22/04/2025
17.24
 4,873,900 17.05 17.24 16.01 447,600 250,637 3.4
21/04/2025
17.19
 5,033,300 16.58 17.19 16.44 154,600 69,900 1.5
18/04/2025
16.62
 5,278,900 15.92 16.77 15.68 95,000 206,700 -1.9
17/04/2025
15.82
 2,958,600 15.59 15.87 14.98 219,800 131,900 1.4
16/04/2025
15.82
 2,605,100 15.35 16.11 15.35 55,800 23,500 0.5
15/04/2025
15.64
 3,028,100 14.98 15.64 14.74 228,700 4,000 3.6
14/04/2025
15.21
 1,610,700 14.98 15.21 14.60 153,800 9,300 2.3
11/04/2025
14.88
 3,233,000 14.60 14.93 13.80 23,200 104,300 -1.2
10/04/2025
14.03
 101,300 14.03 14.03 14.03 0 0 0
09/04/2025
13.14
 4,370,500 13.14 13.37 13.14 9,900 15,800 -0.1
08/04/2025
14.13
 1,095,900 14.13 14.32 14.13 11,100 64,600 -0.8
04/04/2025
15.16
 4,866,200 14.46 15.35 14.46 23,600 115,200 -1.4
03/04/2025
15.54
 2,469,400 15.54 15.82 15.54 100 452,200 -7.5
02/04/2025
16.67
 950,200 16.53 16.81 16.53 6,300 72,100 -1.2
01/04/2025
16.72
 594,000 16.77 16.81 16.58 8,900 36,700 -0.5
31/03/2025
16.62
 883,900 16.86 16.91 16.58 100 62,000 -1.1
28/03/2025
17.05
 1,432,000 16.58 17.05 16.34 49,100 100,600 -0.9
27/03/2025
16.48
 556,700 16.58 16.72 16.44 400 124,300 -2.2
26/03/2025
16.62
 691,900 16.86 17.00 16.62 100 12,400 -0.2
25/03/2025
16.81
 1,015,900 16.58 16.91 16.48 0 0 0
24/03/2025
16.48
 856,400 16.67 16.81 16.34 29,200 102,500 -1.3
21/03/2025
16.72
 515,200 16.62 16.91 16.62 0 0 0
20/03/2025
16.77
 554,900 16.95 16.95 16.58 100 6,700 -0.1
19/03/2025
16.91
 845,400 16.72 16.95 16.62 0 4,200 -0.1
18/03/2025
16.72
 912,000 16.58 16.77 16.58 500 4,100 -0.1
17/03/2025
16.53
 1,176,500 16.81 16.81 16.48 200 86,600 -1.5
14/03/2025
16.67
 1,821,800 17.10 17.24 16.67 400 79,500 -1.4
13/03/2025
17.24
 2,136,000 17.33 17.38 17.00 22,300 119,600 -1.8
12/03/2025
17.33
 1,785,900 17.19 17.38 17.14 60,600 199,100 -2.5
11/03/2025
17.14
 2,573,800 17.28 17.38 17.05 30,800 289,200 -4.7
10/03/2025
17.52
 1,712,600 17.90 17.90 17.43 15,000 387,024 -6.9
07/03/2025
17.75
 3,184,000 17.52 17.99 17.52 222,100 257,300 -0.7
06/03/2025
17.52
 2,509,200 17.24 17.66 17.24 411,800 44,500 6.8
05/03/2025
17.24
 2,735,600 17.24 17.57 17.24 18,500 359,300 -6.3
04/03/2025
17.43
 3,753,000 17.19 17.47 17.00 409,300 292,500 2.2
03/03/2025
17.43
 2,882,300 17.24 17.66 17.14 399,500 206,300 3.5
28/02/2025
17.28
 2,243,100 17.28 17.33 17.14 14,500 202,122 -3.4
27/02/2025
17.38
 2,806,700 17.52 17.57 17.05 40,400 401,900 -6.6
26/02/2025
17.52
 4,114,200 17.28 17.61 17.28 38,700 527,300 -9.1
25/02/2025
17.28
 2,732,700 17.00 17.28 16.91 89,600 148,800 -1.1
24/02/2025
16.95
 2,534,900 17.14 17.24 16.86 57,000 236,101 -3.2
21/02/2025
17.14
 2,082,100 17.19 17.24 16.95 152,500 128,663 0.4
20/02/2025
17.14
 2,161,200 16.95 17.19 16.95 128,800 168,600 -0.7
19/02/2025
16.95
 2,225,300 16.91 17.05 16.81 118,000 117,804 0.0
18/02/2025
16.81
 7,710,200 17.43 17.47 16.81 228,900 548,300 -5.8
17/02/2025
17.43
 3,826,900 17.52 17.66 17.38 324,400 283,230 0.8
14/02/2025
17.43
 3,056,300 17.52 17.61 17.38 600 223,600 -4.1
13/02/2025
17.47
 5,215,300 17.10 17.66 17.00 399,100 133,100 4.8
12/02/2025
17.00
 4,703,600 16.67 17.10 16.67 295,200 70,100 4.1
11/02/2025
16.67
 3,143,700 16.48 16.77 16.48 591,700 55,300 9.5
10/02/2025
16.48
 3,657,400 16.95 16.95 16.48 547,000 61,300 8.6
07/02/2025
17.00
 4,333,500 17.05 17.14 16.86 175,000 90,700 1.5
06/02/2025
17.05
 5,558,900 17.10 17.24 17.00 406,100 5,500 7.3
05/02/2025
17.10
 5,558,400 16.95 17.19 16.91 440,900 231,900 3.8
04/02/2025
16.91
 5,207,000 16.58 16.95 16.53 244,900 122,400 2.2
03/02/2025
16.58
 5,208,900 16.67 16.77 16.44 44,100 314,013 -4.8
24/01/2025
16.48
 5,092,100 15.92 16.48 15.92 194,100 98,320 1.7
23/01/2025
16.01
 2,375,600 15.82 16.01 15.73 153,300 110,000 0.7
22/01/2025
15.73
 2,451,800 15.73 15.92 15.73 54,500 34,600 0.3
21/01/2025
15.73
 2,633,300 15.87 16.15 15.73 128,200 168,325 -0.7
20/01/2025
15.82
 2,785,100 15.82 15.97 15.64 86,200 113,250 -0.5
17/01/2025
15.78
 3,255,400 15.82 15.97 15.73 60,700 196,600 -2.3
16/01/2025
15.64
 4,806,100 15.64 15.92 15.45 345,200 47,000 4.9
15/01/2025
15.54
 5,813,600 14.98 15.64 14.98 376,100 36,900 5.6
14/01/2025
15.12
 2,867,000 14.83 15.21 14.79 205,900 24,100 2.9
13/01/2025
14.74
 1,654,300 14.88 14.93 14.51 200 153,500 -2.4
10/01/2025
14.74
 2,256,000 15.02 15.07 14.74 22,000 111,700 -1.4
09/01/2025
14.98
 1,402,900 14.98 15.12 14.79 31,500 54,300 -0.4
08/01/2025
14.98
 1,415,700 14.69 15.07 14.69 18,100 39,800 -0.3
07/01/2025
14.69
 1,713,500 14.79 14.88 14.60 68,800 28,100 0.6
06/01/2025
14.69
 2,487,700 14.88 15.07 14.65 359,200 22,800 5.3
03/01/2025
14.88
 2,174,500 15.02 15.12 14.88 60,500 0 1.0
02/01/2025
15.07
 1,076,900 14.98 15.07 14.88 50,200 1,200 0.8
31/12/2024
14.98
 2,383,500 15.07 15.07 14.83 0 13,800 -0.2
30/12/2024
15.02
 1,740,800 15.21 15.21 15.02 0 19,800 -0.3
27/12/2024
15.26
 3,808,500 15.35 15.40 15.12 10,000 164,700 -2.5
26/12/2024
15.31
 3,333,800 15.26 15.40 15.26 0 2,500 -0.0
25/12/2024
15.26
 5,017,400 15.31 15.35 15.12 9,100 174,600 -2.7
24/12/2024
15.21
 6,764,800 14.93 15.45 14.79 312,000 42,000 4.3

Chính sách bảo mật | Điều khoản sử dụng |