CTCP Container Việt Nam (vsc)

22.60
-0.50
(-2.16%)
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
(2025-11-05) 		1.50 6.94% 221,932,000 -3,495,200 -83.0
20.15
23.15
22.60
2 tháng
(2025-10-06) 		-5.90 -20.34% 468,639,100 1,617,300 20.5
20.15
29
22.60
3 tháng
(2025-09-08) 		-5.75 -19.93% 666,596,200 -848,800 -58.2
20.15
32.15
22.60
6 tháng
(2025-06-09) 		6.61 40.06% 1,741,466,100 -2,621,982 -153.1
15.60
36.20
22.60
12 tháng
(2024-12-10) 		7.98 52.80% 2,254,170,900 -1,127,848 -114.8
13.14
36.20
22.60
24 tháng
(2023-12-18) 		6.06 35.58% 3,217,751,200 -862,989 -116.0
13.14
36.20
22.60
36 tháng
(2022-12-21) 		6.72 41.04% 3,432,242,100 -2,501,702 -166.2
13.14
36.20
22.60
60 tháng
(2020-12-31) 		8.44 57.53% 3,645,108,630 -9,922,574 -511.0
12.66
36.20
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2012
2.36
 4,450 2.36 2.43 2.36 0 0 0
13/09/2012
2.36
 1,000 2.42 2.42 2.36 0 0 0
12/09/2012
2.42
 1,280 2.38 2.42 2.38 0 0 0
11/09/2012
2.38
 6,370 2.37 2.38 2.34 0 0 0
10/09/2012
2.37
 4,140 2.44 2.44 2.36 0 0 0
07/09/2012
2.44
 2,010 2.45 2.45 2.38 0 0 0
06/09/2012
2.45
 0 2.45 2.45 2.45 0 0 0
05/09/2012
2.45
 4,370 2.49 2.49 2.41 0 0 0
04/09/2012
2.49
 6,460 2.40 2.52 2.40 0 0 0
31/08/2012
2.40
 2,000 2.45 2.49 2.39 0 0 0
30/08/2012
2.45
 14,110 2.40 2.45 2.39 0 0 0
29/08/2012
2.40
 10,220 2.42 2.45 2.38 0 0 0
28/08/2012
2.42
 730 2.38 2.42 2.33 0 10 -0.0
27/08/2012
2.38
 8,900 2.42 2.42 2.34 0 0 0
24/08/2012
2.42
 24,470 2.40 2.45 2.28 0 0 0
23/08/2012
2.40
 23,250 2.53 2.53 2.40 0 0 0
22/08/2012
2.53
 3,630 2.48 2.55 2.36 0 0 0
21/08/2012
2.48
 18,890 2.60 2.64 2.48 0 0 0
20/08/2012
2.60
 47,100 2.60 2.61 2.59 0 0 0
17/08/2012
2.60
 36,300 2.60 2.63 2.60 0 0 0
16/08/2012
2.60
 10,690 2.60 2.64 2.59 0 0 0
15/08/2012
2.60
 7,190 2.59 2.60 2.58 0 0 0
14/08/2012
2.59
 11,600 2.60 2.64 2.59 0 400 -0.0
13/08/2012
2.60
 6,860 2.57 2.65 2.57 0 0 0
10/08/2012
2.57
 8,920 2.61 2.65 2.57 0 0 0
09/08/2012
2.61
 53,960 2.60 2.65 2.53 0 0 0
08/08/2012
2.60
 57,330 2.58 2.62 2.58 0 0 0
07/08/2012
2.58
 2,220 2.62 2.63 2.58 0 0 0
06/08/2012
2.62
 13,150 2.60 2.62 2.55 0 9,000 -0.3
03/08/2012
2.60
 10,490 2.60 2.62 2.60 0 0 0
02/08/2012
2.60
 8,300 2.58 2.62 2.59 0 0 0
01/08/2012
2.58
 9,010 2.56 2.58 2.55 0 0 0
31/07/2012
2.56
 7,640 2.60 2.71 2.56 0 0 0
30/07/2012
2.60
 6,990 2.59 2.60 2.58 0 0 0
27/07/2012
2.59
 5,110 2.60 2.68 2.57 0 0 0
26/07/2012
2.60
 3,030 2.60 2.60 2.58 0 0 0
25/07/2012
2.60
 3,840 2.62 2.62 2.57 0 0 0
24/07/2012
2.62
 12,020 2.62 2.62 2.56 0 0 0
23/07/2012
2.62
 4,440 2.61 2.64 2.62 0 0 0
20/07/2012
2.61
 44,620 2.57 2.68 2.57 0 0 0
19/07/2012
2.57
 5,610 2.56 2.62 2.54 0 0 0
18/07/2012
2.56
 6,260 2.54 2.60 2.54 0 0 0
17/07/2012
2.54
 8,350 2.53 2.57 2.53 0 0 0
16/07/2012
2.53
 17,030 2.53 2.54 2.53 0 0 0
13/07/2012
2.53
 38,320 2.53 2.56 2.51 0 0 0
12/07/2012
2.53
 26,800 2.53 2.53 2.53 0 0 0
11/07/2012
2.53
 8,310 2.53 2.53 2.51 0 0 0
10/07/2012
2.53
 5,600 2.49 2.53 2.48 0 0 0
09/07/2012
2.49
 3,500 2.54 2.54 2.49 0 0 0
06/07/2012
2.54
 3,750 2.51 2.54 2.51 0 0 0
05/07/2012
2.51
 6,910 2.49 2.53 2.49 0 0 0
04/07/2012
2.49
 23,670 2.47 2.51 2.49 0 280 -0.0
03/07/2012
2.47
 69,300 2.49 2.50 2.43 0 0 0
02/07/2012
2.49
 17,020 2.49 2.50 2.45 0 0 0
29/06/2012
2.49
 21,740 2.42 2.49 2.42 0 0 0
28/06/2012
2.42
 6,400 2.42 2.42 2.39 0 200 -0.0
27/06/2012
2.42
 15,300 2.44 2.44 2.42 0 0 0
26/06/2012
2.44
 0 2.44 2.44 2.38 0 0 0
25/06/2012
2.44
 28,360 2.52 2.52 2.42 0 0 0
22/06/2012
2.52
 15,600 2.47 2.52 2.44 0 0 0
21/06/2012
2.47
 8,550 2.53 2.53 2.46 0 1,550 -0.1
20/06/2012
2.53
 4,210 2.50 2.53 2.45 0 0 0
19/06/2012
2.50
 14,010 2.55 2.55 2.49 0 0 0
18/06/2012
2.55
 16,710 2.53 2.58 2.51 0 0 0
15/06/2012
2.53
 4,630 2.47 2.53 2.48 0 0 0
14/06/2012
2.47
 3,120 2.46 2.49 2.39 0 0 0
13/06/2012
2.46
 10 2.42 2.46 2.46 0 0 0
12/06/2012
2.42
 1,470 2.51 2.51 2.41 0 0 0
11/06/2012
2.51
 8,820 2.45 2.52 2.38 0 0 0
08/06/2012
2.45
 28,680 2.43 2.45 2.42 0 0 0
07/06/2012
2.43
 16,020 2.38 2.48 2.42 0 0 0
06/06/2012
2.38
 880 2.40 2.42 2.31 0 0 0
05/06/2012
2.40
 4,030 2.31 2.40 2.25 0 0 0
04/06/2012
2.31
 35,380 2.42 2.42 2.30 0 0 0
01/06/2012
2.42
 5,630 2.38 2.42 2.36 0 0 0
31/05/2012
2.38
 19,490 2.49 2.49 2.38 0 0 0
30/05/2012
2.49
 11,090 2.49 2.49 2.39 0 0 0
29/05/2012
2.49
 41,450 2.46 2.49 2.36 0 0 0
28/05/2012
2.46
 55,540 2.54 2.64 2.45 0 0 0
25/05/2012
2.54
 103,190 2.42 2.54 2.42 0 0 0
24/05/2012
2.42
 13,740 2.50 2.60 2.39 0 0 0
23/05/2012
2.50
 24,580 2.62 2.71 2.50 0 0 0
22/05/2012
2.62
 41,300 2.51 2.62 2.45 0 0 0
21/05/2012
2.51
 238,860 2.39 2.51 2.28 0 0 0
18/05/2012
2.39
 99,980 2.63 2.63 2.39 0 1,000 -0.0
17/05/2012
2.63
 36,740 2.63 2.82 2.61 0 0 0
16/05/2012
2.63
 29,380 2.74 2.82 2.61 0 0 0
15/05/2012
2.74
 66,950 2.86 2.98 2.72 0 0 0
14/05/2012
2.86
 103,120 3.01 3.01 2.86 0 0 0
11/05/2012
3.01
 86,860 3.03 3.03 2.91 0 0 0
10/05/2012
3.03
 154,610 3.03 3.12 2.91 0 0 0
09/05/2012
3.03
 169,940 2.89 3.03 2.94 0 1,120 -0.0
08/05/2012
2.89
 162,580 2.75 2.89 2.75 0 0 0
07/05/2012
2.75
 73,310 2.65 2.77 2.62 0 0 0
04/05/2012
2.65
 52,560 2.54 2.67 2.54 0 0 0
03/05/2012
2.54
 28,380 2.67 2.67 2.54 0 0 0
02/05/2012
2.67
 27,590 2.65 2.75 2.58 0 0 0
27/04/2012
2.65
 113,660 2.53 2.65 2.57 0 0 0
26/04/2012
2.53
 107,680 2.41 2.53 2.45 0 0 0
25/04/2012
2.41
 34,530 2.30 2.41 2.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |