CTCP Container Việt Nam (vsc)

20.10
0.10
(0.50%)
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
(2025-12-29) 		-0.30 -1.48% 187,344,400 -300,300 -11.8
19.60
23.30
20.10
2 tháng
(2025-12-01) 		-2.10 -9.50% 331,258,800 -3,143,500 -77.3
19.60
23.30
20.10
3 tháng
(2025-10-30) 		-4.55 -18.53% 563,393,100 -1,382,000 -46.6
19.60
24.55
20.10
6 tháng
(2025-08-01) 		-5.75 -22.33% 1,390,530,700 -10,386,724 -313.4
19.60
36.20
20.10
12 tháng
(2025-02-03) 		3.42 20.65% 2,448,101,800 -3,495,853 -173.9
13.14
36.20
20.10
24 tháng
(2024-02-15) 		0.81 4.23% 3,415,879,600 -3,460,589 -177.4
13.14
36.20
20.10
36 tháng
(2023-02-13) 		4.03 25.21% 3,717,770,000 -4,370,803 -211.3
13.14
36.20
20.10
60 tháng
(2021-02-23) 		3.90 24.22% 3,931,733,500 -11,088,154 -486.0
12.66
36.20
20.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2012
2.34
 2,400 2.25 2.35 2.31 0 0 0
02/11/2012
2.25
 126,880 2.26 2.33 2.19 0 0 0
01/11/2012
2.26
 44,400 2.34 2.34 2.26 0 0 0
31/10/2012
2.34
 17,670 2.34 2.34 2.33 0 0 0
30/10/2012
2.34
 61,720 2.34 2.36 2.31 0 0 0
29/10/2012
2.34
 53,420 2.45 2.45 2.34 0 0 0
26/10/2012
2.45
 24,180 2.42 2.46 2.38 0 0 0
25/10/2012
2.42
 17,430 2.34 2.42 2.34 0 0 0
24/10/2012
2.34
 6,020 2.36 2.38 2.31 0 0 0
23/10/2012
2.36
 5,040 2.32 2.36 2.31 0 0 0
22/10/2012
2.32
 7,280 2.31 2.34 2.29 0 0 0
19/10/2012
2.31
 13,190 2.27 2.31 2.27 0 0 0
18/10/2012
2.27
 7,550 2.22 2.27 2.23 0 0 0
17/10/2012
2.22
 3,180 2.27 2.27 2.22 0 0 0
16/10/2012
2.27
 1,720 2.23 2.28 2.25 0 0 0
15/10/2012
2.23
 4,610 2.26 2.27 2.23 0 0 0
12/10/2012
2.26
 3,000 2.25 2.26 2.25 0 0 0
11/10/2012
2.25
 1,560 2.25 2.25 2.23 0 0 0
10/10/2012
2.25
 5,570 2.23 2.25 2.21 0 0 0
09/10/2012
2.23
 1,160 2.23 2.24 2.23 0 0 0
08/10/2012
2.23
 5,080 2.23 2.27 2.23 0 0 0
05/10/2012
2.23
 4,030 2.23 2.23 2.19 0 0 0
04/10/2012
2.23
 4,330 2.26 2.26 2.19 0 0 0
03/10/2012
2.26
 60 2.19 2.26 2.26 0 0 0
02/10/2012
2.19
 4,040 2.23 2.25 2.19 0 0 0
01/10/2012
2.23
 610 2.23 2.23 2.22 0 0 0
28/09/2012
2.23
 5,990 2.23 2.25 2.21 0 0 0
27/09/2012
2.23
 1,870 2.23 2.30 2.19 0 0 0
26/09/2012
2.23
 1,450 2.25 2.27 2.23 0 0 0
25/09/2012
2.25
 6,340 2.23 2.25 2.21 0 0 0
24/09/2012
2.23
 11,050 2.24 2.25 2.22 0 0 0
21/09/2012
2.24
 1,700 2.23 2.27 2.24 0 0 0
20/09/2012
2.23
 8,110 2.23 2.31 2.16 0 0 0
19/09/2012
2.23
 254,640 2.32 2.38 2.23 0 0 0
18/09/2012
2.32
 16,260 2.42 2.44 2.32 0 0 0
17/09/2012
2.42
 9,820 2.36 2.44 2.38 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |