CTCP Container Miền Trung (vsm)

14.80
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
(2026-05-13) 		0.40 2.78% 30,500 1,900 0
14.10
15.70
14.80
2 tháng
(2026-04-13) 		0.40 2.78% 132,400 2,000 0
14.10
15.70
14.80
3 tháng
(2026-03-16) 		0 0% 212,900 2,000 0
13.90
15.90
14.80
6 tháng
(2025-12-15) 		-1 -6.33% 267,800 6,100 0.1
13.90
15.90
14.80
12 tháng
(2025-06-17) 		0.50 3.50% 890,400 16,000 0.2
13.90
15.90
14.80
24 tháng
(2024-06-24) 		1.18 8.70% 1,571,571 2,300 -0.1
13.62
19.85
14.80
36 tháng
(2023-06-28) 		1.73 13.27% 1,877,111 13,510 0.1
10.91
19.85
14.80
60 tháng
(2021-07-08) 		3.98 36.83% 2,623,508 20,810 0.2
9.86
19.85
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
15
 1,900 14.80 15 14.60 0 0 0
19/08/2025
14.80
 600 14.80 14.80 14.80 0 0 0
18/08/2025
14.70
 1,100 14.70 14.70 14.70 0 0 0
15/08/2025
14.70
 1,100 14.70 14.70 14.60 0 0 0
14/08/2025
14.60
 7,400 14.60 14.60 14.50 0 0 0
13/08/2025
14.60
 2,000 14.70 14.70 14.60 0 0 0
12/08/2025
14.70
 28,600 14.80 14.80 14.70 0 0 0
11/08/2025
14.80
 13,600 14.80 14.90 14.80 0 0 0
08/08/2025
14.80
 63,700 14.80 14.80 14.80 0 0 0
07/08/2025
14.80
 3,500 14.80 14.80 14.80 0 0 0
06/08/2025
14.80
 2,400 14.80 14.80 14.50 0 0 0
05/08/2025
14.90
 20,700 14.50 14.90 14.50 0 0 0
04/08/2025
15
 51,100 14.50 15 14.50 0 0 0
01/08/2025
15
 4,000 14.50 15 14.50 0 0 0
31/07/2025
14.80
 6,400 14.80 14.80 14.80 400 0 0.0
30/07/2025
14.80
 5,000 14.60 14.80 14.60 0 0 0
29/07/2025
14.60
 10,100 15 15.10 14.50 0 0 0
28/07/2025
14.90
 5,700 15.10 15.10 14.90 0 0 0
25/07/2025
15.10
 2,900 14.60 14.60 14.60 0 0 0
24/07/2025
14.60
 1,900 14.60 14.60 14.20 1,000 0 0.0
23/07/2025
14.60
 16,300 14.70 14.70 14.60 1,000 0 0.0
22/07/2025
14.80
 48,100 14.50 14.80 14.40 0 0 0
21/07/2025
14.90
 7,400 14.90 14.90 14.50 0 0 0
18/07/2025
14.90
 2,000 14.50 14.90 14.50 0 0 0
17/07/2025
15
 900 15 15 15 0 0 0
16/07/2025
14.60
 7,500 14.50 14.60 14.50 0 0 0
15/07/2025
14.50
 1,100 14.50 14.50 14.50 0 0 0
14/07/2025
14.60
 11,600 15.50 15.50 14.40 0 100 -0.0
11/07/2025
15.20
 0 15.20 15.20 15.20 0 0 0
10/07/2025
15.20
 1,100 16 16 15.10 0 0 0
09/07/2025
15.80
 9,500 15 15.80 14.50 6,900 0 0.1
08/07/2025
14.70
 48,400 14.50 14.70 14.20 0 0 0
07/07/2025
14.50
 4,900 14.40 14.50 14.40 0 0 0
04/07/2025
14.50
 800 14.50 14.50 14.50 0 0 0
03/07/2025
14.50
 7,200 14.50 14.50 14.50 0 0 0
02/07/2025
14.30
 0 14.30 14.30 14.30 0 0 0
01/07/2025
14.30
 5,800 14.40 14.40 14.30 0 0 0
30/06/2025
14.50
 6,700 14.50 14.50 14.50 0 0 0
27/06/2025
14.50
 2,000 14.10 14.50 14 0 0 0
26/06/2025
14.50
 0 14.50 14.50 14.50 0 0 0
25/06/2025
14.50
 700 14.50 14.50 14.50 0 0 0
24/06/2025
14.50
 1,500 14.50 14.50 14.20 0 0 0
23/06/2025
14.40
 3,000 14 14.40 14 0 0 0
20/06/2025
14
 100 14 14 14 0 0 0
19/06/2025
14
 0 14 14 14 0 0 0
18/06/2025
14
 21,500 15.50 15.50 14 100 0 0.0
17/06/2025
14.30
 2,200 14.40 14.40 14.30 0 0 0
16/06/2025
14.40
 5,800 14.50 14.60 14.40 0 0 0
13/06/2025
15.40
 0 15.40 15.40 15.40 0 0 0
12/06/2025
15.40
 3,900 15.10 15.40 14.60 0 0 0
11/06/2025
14.60
 4,500 14.80 14.80 14.60 0 0 0
10/06/2025
15.80
 0 15.80 15.80 15.80 0 0 0
09/06/2025
15.80
 0 15.80 15.80 15.80 0 0 0
06/06/2025
15.80
 0 15.80 15.80 15.80 0 0 0
05/06/2025
15.80
 100 15.80 15.80 15.80 0 0 0
04/06/2025
15.40
 1,900 15.80 15.80 15.40 0 0 0
03/06/2025
15.80
 400 15.50 15.80 15.50 0 0 0
02/06/2025
15.80
 4,500 15.80 16.50 15.80 0 0 0
30/05/2025
15.80
 100 15.80 15.80 15.80 0 0 0
29/05/2025
16.80
 0 16.80 16.80 16.80 0 0 0
28/05/2025
16.80
 3,700 16.20 16.80 16.20 0 0 0
27/05/2025
16.10
 10,400 16.10 16.20 15.70 0 0 0
26/05/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
26/05/2025
16.10
 11,600 15.90 16.50 15.70 0 0 0
23/05/2025
18.31
 6,500 18.08 18.31 17.46 0 0 0
22/05/2025
18.15
 3,700 18.46 18.46 18 0 0 0
21/05/2025
18.31
 4,900 19.15 19.15 18.08 0 0 0
20/05/2025
18.54
 10,300 18.62 18.62 18.15 0 0 0
19/05/2025
18.62
 6,200 18.46 18.62 18.08 0 0 0
16/05/2025
18.54
 10,100 18.08 18.54 18.08 0 0 0
15/05/2025
18.85
 600 18.85 18.85 18.85 0 0 0
14/05/2025
19.85
 100 19.85 19.85 19.85 0 0 0
13/05/2025
18.46
 18,600 18.46 19.85 18.31 0 0 0
12/05/2025
18.08
 13,300 18.08 18.15 17.69 0 0 0
09/05/2025
17.08
 5,600 17.92 17.92 17.62 0 0 0
08/05/2025
17.92
 17,400 17.54 17.92 17.46 0 0 0
07/05/2025
17.54
 3,000 17.46 17.54 17.46 0 0 0
06/05/2025
17.46
 6,200 17.54 17.54 16.92 0 0 0
05/05/2025
17.46
 4,300 17.46 17.92 16.54 0 0 0
29/04/2025
17.46
 200 16.69 17.46 16.69 0 0 0
28/04/2025
16.92
 1,100 17.31 17.46 16.92 100 0 0.0
25/04/2025
17.31
 1,100 17.31 17.31 17.31 0 0 0
24/04/2025
17.46
 0 17.46 17.46 17.46 0 0 0
23/04/2025
17.46
 300 17.54 17.69 17.46 0 0 0
22/04/2025
16.92
 500 17.15 17.15 16.92 0 0 0
21/04/2025
17.54
 100 17.54 17.54 17.54 0 0 0
18/04/2025
16.92
 600 16 16.92 16 0 0 0
17/04/2025
16.77
 200 15.77 16.77 15.77 0 0 0
16/04/2025
15.31
 3,400 16.54 16.54 14.92 0 0 0
15/04/2025
16.54
 500 16.54 16.54 16.54 0 0 0
14/04/2025
16
 500 16 16 16 0 0 0
11/04/2025
16
 1,300 15.46 16 15.46 0 0 0
10/04/2025
16
 71,300 16.54 17.38 16 0 0 0
09/04/2025
15.85
 4,600 14.23 15.85 14 0 0 0
08/04/2025
14.92
 11,300 15.38 15.38 14.92 1,100 0 0.0
04/04/2025
16.54
 1,400 16.15 17.62 16.15 0 0 0
03/04/2025
16.77
 11,200 16.15 16.77 15.54 0 0 0
02/04/2025
17.23
 2,600 18.08 18.08 16.54 0 0 0
01/04/2025
16.77
 1,700 16.77 16.85 16.54 0 0 0
31/03/2025
16.85
 3,300 17.31 17.31 16.54 0 0 0
28/03/2025
17.69
 2,300 18 18 17.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |