CTCP Container Việt Nam (vsc)

22.60
-0.50
(-2.16%)
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
(2025-11-04) 		-0.30 -1.31% 221,385,500 -37,100 -8.7
20.15
23.15
23.10
2 tháng
(2025-10-06) 		-6.35 -21.90% 451,023,500 2,241,300 35.4
20.15
29
23.10
3 tháng
(2025-09-05) 		-8.35 -26.94% 663,799,100 -679,500 -57.9
20.15
32.15
23.10
6 tháng
(2025-06-09) 		6.16 37.33% 1,723,850,500 -1,997,982 -138.2
15.60
36.20
23.10
12 tháng
(2024-12-09) 		7.34 47.98% 2,239,132,300 -288,948 -96.5
13.14
36.20
23.10
24 tháng
(2023-12-15) 		5.43 31.57% 3,200,525,000 -229,589 -100.9
13.14
36.20
23.10
36 tháng
(2022-12-20) 		6.06 36.50% 3,414,920,200 -1,890,602 -151.7
13.14
36.20
23.10
60 tháng
(2020-12-30) 		8.31 57.90% 3,628,089,580 -9,736,604 -517.5
12.66
36.20
23.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
16.29
 1,897,000 16.20 16.29 16.06 74,000 3,200 1.2
23/09/2024
16.20
 1,395,600 16.34 16.34 16.11 5,800 10,200 -0.1
20/09/2024
16.25
 2,504,000 16.29 16.44 16.15 0 7,900 -0.1
19/09/2024
16.20
 1,138,900 16.15 16.29 16.11 0 1,200 -0.0
18/09/2024
16.15
 2,766,200 15.87 16.29 15.78 59,400 32,600 0.4
17/09/2024
15.82
 1,442,000 15.64 15.82 15.59 69,700 4,000 1.1
16/09/2024
15.68
 1,363,100 15.82 15.97 15.68 0 15,500 -0.3
13/09/2024
15.82
 873,000 15.78 15.97 15.78 1,000 55,000 -0.9
12/09/2024
15.82
 1,530,500 15.78 15.97 15.73 68,400 410,400 -5.7
11/09/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/75 (Volume + 7.50%, Ratio=0.08)
11/09/2024
15.73
 1,940,100 15.87 15.97 15.68 5,200 348,300 -5.8
10/09/2024
15.86
 3,124,200 16.25 16.34 15.86 71,800 76,300 -0.1
09/09/2024
16.21
 2,285,800 16.25 16.30 16.12 0 0 0
06/09/2024
16.30
 2,304,900 16.25 16.34 16.17 146,300 15,600 2.4
05/09/2024
16.17
 2,489,500 16.21 16.38 16.08 145,800 81,600 1.2
04/09/2024
16.12
 1,616,800 16.08 16.21 15.99 29,900 37,300 -0.1
30/08/2024
16.21
 1,844,300 16.12 16.30 16.03 5,600 184,700 -3.3
29/08/2024
16.08
 2,165,300 16.21 16.30 16.08 20,400 266,600 -4.5
28/08/2024
16.21
 4,556,400 16.47 16.52 16.17 20,100 585,000 -10.6
27/08/2024
16.47
 2,546,400 16.60 16.74 16.47 17,500 532,400 -9.8
26/08/2024
16.65
 3,118,600 16.78 17.00 16.60 368,100 133,700 4.5
23/08/2024
16.65
 3,524,000 16.78 16.82 16.52 5,000 326,300 -6.1
22/08/2024
16.78
 3,018,000 16.91 16.91 16.69 169,100 80,400 1.7
21/08/2024
16.82
 3,210,300 16.82 17.09 16.74 154,900 424,300 -5.2
20/08/2024
16.82
 7,925,500 16.91 16.91 16.56 811,200 79,800 13.9
19/08/2024
16.82
 4,535,200 16.60 16.91 16.60 205,300 38,600 3.2
16/08/2024
16.52
 5,544,200 15.95 16.65 15.86 561,800 55,600 9.4
15/08/2024
15.86
 2,273,100 16.08 16.21 15.77 71,200 58,200 0.2
14/08/2024
16.03
 1,819,800 16.30 16.34 15.99 85,500 7,900 1.4
13/08/2024
16.21
 2,880,500 16.65 16.65 16.08 21,000 103,500 -1.5
12/08/2024
16.60
 3,000,100 16.38 16.65 16.21 193,300 15,300 3.3
09/08/2024
16.38
 3,243,100 16.03 16.38 16.03 7,500 123,700 -2.2
08/08/2024
15.95
 2,664,300 15.77 16.21 15.77 63,200 30,100 0.6
07/08/2024
15.90
 1,767,200 15.99 16.08 15.64 71,600 20,200 0.9
06/08/2024
15.90
 3,062,600 15.82 16.03 15.42 130,300 132,900 -0.1
05/08/2024
15.73
 4,022,200 16.47 16.60 15.73 46,900 170,200 -2.3
02/08/2024
16.91
 3,501,300 16.65 16.91 16.25 438,900 1,600 8.3
01/08/2024
16.78
 4,996,300 17.61 17.65 16.47 9,800 461,400 -8.7
31/07/2024
17.52
 1,888,200 17.92 17.92 17.48 1,000 50,500 -1.0
30/07/2024
17.57
 2,023,100 17.52 17.83 17.44 0 68,600 -1.4
29/07/2024
17.52
 1,229,700 17.61 17.74 17.52 0 68,600 -1.4
26/07/2024
17.52
 1,049,400 17.44 17.52 17.35 100 34,200 -0.7
25/07/2024
17.44
 1,604,700 17.39 17.48 17.22 15,800 89,100 -1.5
24/07/2024
17.39
 3,265,900 17.00 17.52 16.87 215,600 8,100 4.0
23/07/2024
17.17
 3,222,200 17.70 17.83 17.17 65,100 40,158 0.5
22/07/2024
17.61
 3,949,300 17.74 18.01 17.35 169,200 104,700 1.2
19/07/2024
17.79
 3,894,000 18.18 18.18 17.74 45,200 166,800 -2.5
18/07/2024
18.18
 3,526,500 17.96 18.22 17.70 90,900 48,000 0.9
17/07/2024
17.79
 9,859,700 18.97 19.06 17.52 108,900 176,500 -1.4
16/07/2024
18.84
 3,304,000 18.97 19.19 18.84 298,500 8,500 6.3
15/07/2024
18.84
 2,268,500 19.01 19.10 18.84 45,100 28,200 0.4
12/07/2024
18.93
 3,396,900 19.10 19.23 18.88 32,900 68,400 -0.8
11/07/2024
19.06
 4,305,800 19.19 19.36 19.06 0 53,600 -1.2
10/07/2024
19.10
 7,401,100 19.58 19.63 19.10 71,500 210,900 -3.1
09/07/2024
19.54
 5,463,200 19.71 19.76 19.45 27,000 190,400 -3.7
08/07/2024
19.58
 6,158,000 19.71 19.89 19.45 0 525,200 -11.8
05/07/2024
19.45
 7,805,100 19.28 19.67 19.19 366,300 31,100 7.4
04/07/2024
19.10
 3,929,100 19.23 19.32 19.06 55,000 1,300 1.2
03/07/2024
19.19
 3,359,300 19.23 19.58 19.19 1,100 80,000 -1.7
02/07/2024
19.19
 3,371,800 19.23 19.49 19.10 1,400 152,800 -3.3
01/07/2024
19.10
 2,737,600 19.19 19.23 18.88 4,500 76,900 -1.6
28/06/2024
19.28
 6,911,200 18.88 19.32 18.53 15,000 142,200 -2.8
27/06/2024
18.88
 2,298,200 18.97 19.01 18.79 22,000 66,100 -1.0
26/06/2024
18.88
 3,514,700 19.06 19.36 18.66 30,400 111,500 -1.8
25/06/2024
19.06
 6,696,500 18.49 19.41 18.36 467,100 19,600 9.5
24/06/2024
18.44
 11,554,000 19.63 19.63 18.40 211,400 221,700 -0.3
21/06/2024
19.54
 5,916,200 19.45 19.93 19.41 166,300 15,100 3.4
20/06/2024
19.41
 7,958,500 19.76 19.80 19.28 55,600 700,600 -14.4
19/06/2024
19.71
 6,786,400 19.63 19.89 19.54 23,500 70,300 -1.1
18/06/2024
19.63
 4,861,000 19.89 19.98 19.63 165,100 200 3.7
17/06/2024
19.71
 8,024,700 19.63 20.11 19.49 741,500 53,500 15.5
14/06/2024
19.45
 14,526,800 20.46 20.72 19.45 249,400 352,800 -2.4
13/06/2024
20.28
 7,757,100 20.41 20.72 20.20 13,400 453,600 -10.3
12/06/2024
20.33
 9,627,400 20.46 20.46 20.06 140,400 126,400 0.3
11/06/2024
20.46
 10,815,800 20.98 20.98 20.24 344,700 556,400 -5.1
10/06/2024
20.77
 22,633,800 20.50 21.25 20.24 161,800 118,000 1.0
07/06/2024
19.89
 15,323,200 19.58 20.33 19.36 202,400 234,800 -0.7
06/06/2024
19.45
 9,918,000 19.23 19.71 18.97 683,900 76,700 13.3
05/06/2024
19.14
 7,274,400 19.45 19.67 19.14 25,000 309,900 -6.3
04/06/2024
19.41
 12,246,200 19.23 19.76 19.06 201,300 259,200 -1.4
03/06/2024
19.10
 11,997,700 19.54 19.58 19.06 140,700 100 3.1
31/05/2024
19.32
 14,588,700 18.93 19.58 18.79 313,900 297,200 0.4
30/05/2024
18.62
 21,509,400 17.96 18.79 17.96 262,200 321,700 -1.3
29/05/2024
18.40
 3,882,400 18.71 18.84 18.36 20,700 46,200 -0.5
28/05/2024
18.57
 3,475,400 18.44 18.66 18.31 27,800 190,300 -3.4
27/05/2024
18.31
 3,701,500 18.66 18.79 18.27 17,100 19,700 -0.1
24/05/2024
18.66
 7,652,200 19.01 19.19 18.18 50,000 23,900 0.5
23/05/2024
19.01
 10,662,900 19.10 19.58 18.97 510,000 7,300 11.1
22/05/2024
19.10
 5,979,900 19.58 19.85 19.01 41,900 313,900 -6.0
21/05/2024
19.41
 4,497,000 19.54 19.76 19.19 30,600 6,000 0.5
20/05/2024
19.63
 6,734,400 18.93 20.06 18.88 307,300 78,900 5.0
17/05/2024
18.79
 4,159,100 18.57 19.01 18.49 291,800 4,500 6.1
16/05/2024
18.53
 2,335,700 18.75 18.75 18.44 14,800 0 0.3
15/05/2024
18.53
 2,991,900 18.40 18.97 18.31 76,800 28,700 1.0
14/05/2024
18.36
 1,137,300 18.40 18.49 18.27 0 20,600 -0.4
13/05/2024
18.27
 1,851,800 18.36 18.62 18.18 6,100 11,400 -0.1
10/05/2024
18.27
 2,391,700 18.57 18.66 18.05 32,700 117,900 -1.8
09/05/2024
18.40
 2,696,700 18.66 18.79 18.31 20,400 312,600 -6.2
08/05/2024
18.66
 3,346,700 18.31 19.01 18.22 0 59,300 -1.3
07/05/2024
18.57
 3,061,700 18.22 18.71 18.01 10,300 112,400 -2.2
06/05/2024
18.14
 2,283,700 17.70 18.18 17.57 425,200 11,700 8.5

Chính sách bảo mật | Điều khoản sử dụng |