CTCP Container Việt Nam (vsc)

25.80
0.70
(2.79%)
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
(2026-02-23) 		-0.65 -2.50% 189,748,400 -864,500 -25.5
21.85
27.50
25.10
2 tháng
(2026-01-16) 		3.55 16.32% 406,727,600 1,604,100 23.4
20
27.50
25.10
3 tháng
(2025-12-17) 		5.30 26.50% 547,605,800 3,251,900 54.8
19.60
27.50
25.10
6 tháng
(2025-09-18) 		-4.15 -14.09% 1,206,639,600 1,835,100 -3.7
19.60
32.15
25.10
12 tháng
(2025-03-24) 		8.82 53.49% 2,662,023,700 441,804 -99.1
13.14
36.20
25.10
24 tháng
(2024-03-27) 		4.67 22.61% 3,601,854,700 -292,799 -117.4
13.14
36.20
25.10
36 tháng
(2023-04-03) 		9.57 60.83% 4,029,886,100 -441,934 -131.5
13.14
36.20
25.10
60 tháng
(2021-04-12) 		12.63 99.72% 4,251,168,800 -7,412,354 -408.7
12.66
36.20
25.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |