CTCP Container Việt Nam (vsc)

18.50
0.05
(0.27%)
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) 		-3.55 -16.14% 79,121,300 60,721 0
18.45
22
18.50
2 tháng
(2026-04-13) 		-6.65 -26.49% 188,786,000 -2,537,069 0
18.45
25.10
18.50
3 tháng
(2026-03-16) 		-6.85 -27.08% 297,808,400 -2,402,664 -12.0
18.45
25.80
18.50
6 tháng
(2025-12-15) 		-1.15 -5.87% 847,828,400 1,548,036 57.6
18.45
27.50
18.50
12 tháng
(2025-06-17) 		1.95 11.82% 2,604,156,600 -3,909,646 -156.0
15.60
36.20
18.50
24 tháng
(2024-06-24) 		0.01 0.03% 3,530,870,200 -3,111,563 -134.2
13.14
36.20
18.50
36 tháng
(2023-06-28) 		-0.68 -3.53% 4,284,509,700 -2,703,553 -140.3
13.14
36.20
18.50
60 tháng
(2021-07-08) 		2.56 16.13% 4,535,274,000 -7,492,810 -312.1
13.14
36.20
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |