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)
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
24/04/2012
2.30
 19,970 2.27 2.30 2.22 0 400 -0.0
23/04/2012
2.27
 25,990 2.31 2.33 2.23 0 0 0
20/04/2012
2.31
 3,550 2.28 2.31 2.20 0 0 0
19/04/2012
2.28
 17,310 2.33 2.36 2.23 0 0 0
18/04/2012
2.33
 89,140 2.22 2.33 2.23 0 1,000 -0.0
17/04/2012
2.22
 100,500 2.12 2.22 2.12 0 1,720 -0.1
16/04/2012
2.12
 19,320 2.11 2.13 2.10 0 0 0
13/04/2012
2.11
 6,090 2.13 2.13 2.09 0 0 0
12/04/2012
2.13
 14,990 2.13 2.17 2.08 0 1,000 -0.0
11/04/2012
2.13
 20,530 2.08 2.16 2.09 0 1,400 -0.0
10/04/2012
2.08
 34,260 2.07 2.10 2.08 0 0 0
09/04/2012
2.07
 15,060 2.07 2.13 2.07 0 0 0
06/04/2012
2.07
 13,790 2.08 2.09 2.07 0 0 0
05/04/2012
2.08
 15,620 2.08 2.08 2.07 0 0 0
04/04/2012
2.08
 30,420 2.11 2.11 2.08 0 0 0
03/04/2012
2.11
 27,050 2.12 2.13 2.08 0 0 0
30/03/2012
2.12
 24,280 2.12 2.12 2.08 0 0 0
29/03/2012
2.12
 24,240 2.13 2.13 2.10 0 0 0
28/03/2012
2.13
 66,000 2.13 2.13 2.13 0 0 0
27/03/2012
2.13
 9,060 2.19 2.19 2.13 0 0 0
26/03/2012
2.19
 95,960 2.10 2.21 2.10 0 0 0
23/03/2012
2.10
 51,550 2.12 2.14 2.10 0 0 0
22/03/2012
2.12
 21,660 2.16 2.16 2.10 0 0 0
21/03/2012
2.16
 16,810 2.15 2.16 2.13 0 0 0
20/03/2012
2.15
 6,000 2.09 2.15 2.08 0 0 0
19/03/2012
2.09
 26,000 2.12 2.12 2.09 0 0 0
16/03/2012
2.12
 29,120 2.13 2.19 2.08 0 0 0
15/03/2012
2.13
 16,400 2.10 2.13 2.10 0 0 0
14/03/2012
2.10
 4,930 2.10 2.19 2.10 0 0 0
13/03/2012
2.10
 17,830 2.08 2.10 2.08 0 0 0
12/03/2012
2.08
 0 2.10 2.08 2.08 0 0 0
09/03/2012
2.10
 16,170 2.15 2.16 2.08 0 0 0
08/03/2012
2.15
 3,510 2.20 2.23 2.15 0 0 0
07/03/2012
2.20
 6,970 2.23 2.23 2.16 0 0 0
06/03/2012
2.23
 14,520 2.31 2.31 2.22 0 0 0
05/03/2012
2.31
 13,210 2.20 2.31 2.22 0 0 0
02/03/2012
2.20
 4,830 2.17 2.20 2.19 0 0 0
01/03/2012
2.17
 750 2.20 2.23 2.16 0 0 0
29/02/2012
2.20
 9,070 2.16 2.26 2.19 0 0 0
28/02/2012
2.16
 3,850 2.27 2.27 2.16 0 0 0
27/02/2012
2.27
 9,730 2.20 2.27 2.23 0 0 0
24/02/2012
2.20
 3,200 2.20 2.25 2.16 0 0 0
23/02/2012
2.20
 730 2.18 2.20 2.12 0 0 0
22/02/2012
2.18
 240 2.13 2.21 2.07 0 0 0
21/02/2012
2.13
 4,380 2.16 2.16 2.13 0 1,320 -0.0
20/02/2012
2.16
 5,620 2.11 2.17 2.08 0 0 0
17/02/2012
2.11
 7,400 2.07 2.12 2.11 0 0 0
16/02/2012
2.07
 3,910 2.07 2.11 2.07 0 0 0
15/02/2012
2.07
 1,700 2.12 2.12 2.07 0 0 0
14/02/2012
2.12
 1,000 2.08 2.12 2.11 0 0 0
13/02/2012
2.08
 620 2.10 2.12 2.08 0 0 0
10/02/2012
2.10
 28,190 2.11 2.12 2.09 0 0 0
09/02/2012
2.11
 8,910 2.10 2.12 2.08 0 0 0
08/02/2012
2.10
 600 2.09 2.18 2.09 0 20 -0.0
07/02/2012
2.09
 130 2.09 2.09 2.08 0 0 0
06/02/2012
2.09
 3,000 2.02 2.09 2.02 0 0 0
03/02/2012
2.02
 2,870 2.08 2.08 2.02 0 0 0
02/02/2012
2.08
 3,350 2.02 2.08 2.03 0 0 0
01/02/2012
2.02
 430 2.08 2.08 2.02 0 0 0
31/01/2012
2.08
 2,520 2.01 2.08 1.94 0 0 0
30/01/2012
2.01
 1,210 2.08 2.08 1.99 0 0 0
20/01/2012
2.08
 1,070 2.04 2.08 1.96 0 990 -0.0
19/01/2012
2.04
 20 1.97 2.04 2.04 0 0 0
18/01/2012
1.97
 20 1.96 1.97 1.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |