CTCP Container Việt Nam (vsc)

13
-0.55
(-4.06%)
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
(2026-08-12) 		-1.30 -8.75% 202,562,800 -4,909,467 0
13
15.35
13
2 tháng
(2026-07-13) 		-2 -12.86% 409,810,400 689,303 0
12.70
15.90
13
3 tháng
(2026-06-15) 		-5.40 -28.50% 492,712,500 1,471,249 0
12.70
20.25
13
6 tháng
(2026-03-16) 		-11.75 -46.44% 793,037,000 -878,115 -12.0
12.70
25.80
13
12 tháng
(2025-09-16) 		-16.65 -55.13% 2,004,944,700 875,985 -19.2
12.70
32.15
13
24 tháng
(2024-09-23) 		-2.65 -16.36% 3,805,513,400 -261,956 -108.1
12.70
36.20
13
36 tháng
(2023-09-27) 		-3.22 -19.21% 4,678,637,600 -844,104 -129.5
12.70
36.20
13
60 tháng
(2021-10-07) 		-2.90 -17.64% 5,022,775,000 -5,972,061 -311.9
12.70
36.20
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |