CTCP Container Việt Nam (vsc)

25.05
0.25
(1.01%)
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
(2026-02-11) 		0.70 2.98% 221,518,800 -3,266,000 -82.6
21.85
27.50
24.80
2 tháng
(2026-01-12) 		3.65 17.76% 442,413,700 2,183,500 35.6
20
27.50
24.80
3 tháng
(2025-12-15) 		4.60 23.47% 540,467,600 4,129,700 74.1
19.60
27.50
24.80
6 tháng
(2025-09-15) 		-7.40 -23.42% 1,213,583,200 2,187,300 5.0
19.60
32.15
24.80
12 tháng
(2025-03-18) 		7.48 44.75% 2,646,637,700 785,404 -90.4
13.14
36.20
24.80
24 tháng
(2024-03-25) 		5.06 26.41% 3,591,332,500 126,101 -107.1
13.14
36.20
24.80
36 tháng
(2023-03-29) 		8.52 54.36% 4,012,132,300 -77,924 -122.2
13.14
36.20
24.80
60 tháng
(2021-04-08) 		10.57 77.60% 4,233,127,300 -7,063,554 -400.2
12.66
36.20
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2010
2.33
 2,660 2.42 2.42 2.33 0 140 -0.0
21/07/2010
2.42
 25,740 2.42 2.42 2.30 0 0 0
20/07/2010
2.42
 2,200 2.42 2.46 2.42 0 0 0
19/07/2010
2.42
 11,420 2.42 2.42 2.41 9,000 0 0.7
16/07/2010
2.42
 29,550 2.42 2.46 2.42 26,250 0 2.1
15/07/2010
2.42
 10,780 2.42 2.42 2.36 0 2,020 -0.2
14/07/2010
2.42
 22,500 2.42 2.44 2.42 0 0 0
13/07/2010
2.42
 34,120 2.42 2.49 2.42 0 0 0
12/07/2010
2.42
 65,440 2.42 2.42 2.39 63,040 0 5.0
09/07/2010
2.42
 31,500 2.42 2.42 2.42 14,000 0 1.1
08/07/2010
2.42
 46,660 2.42 2.52 2.42 19,260 1,000 1.5
07/07/2010
2.42
 27,610 2.42 2.44 2.42 16,760 0 1.3
06/07/2010
2.42
 21,300 2.44 2.44 2.42 1,100 0 0.1
05/07/2010
2.44
 24,510 2.44 2.44 2.42 500 0 0.0
02/07/2010
2.44
 28,300 2.42 2.44 2.42 0 0 0
01/07/2010
2.42
 8,050 2.42 2.42 2.42 0 0 0
30/06/2010
2.42
 11,500 2.42 2.42 2.42 0 0 0
29/06/2010
2.42
 5,050 2.41 2.42 2.42 0 0 0
28/06/2010
2.41
 3,930 2.44 2.44 2.38 0 0 0
25/06/2010
2.44
 10,400 2.46 2.46 2.44 9,190 0 0.7
24/06/2010
2.46
 56,770 2.46 2.46 2.46 51,620 0 4.2
23/06/2010
2.46
 10,000 2.44 2.46 2.44 10,000 0 0.8
22/06/2010
2.44
 22,870 2.49 2.49 2.44 17,620 0 1.4
21/06/2010
2.49
 6,370 2.50 2.50 2.49 5,220 0 0.4
18/06/2010
2.50
 9,980 2.46 2.52 2.49 0 0 0
17/06/2010
2.46
 10,170 2.42 2.46 2.42 5,160 0 0.4
16/06/2010
2.42
 8,700 2.41 2.47 2.42 0 0 0
15/06/2010
2.41
 2,150 2.42 2.42 2.39 0 1,700 -0.1
14/06/2010
2.42
 10,300 2.41 2.42 2.41 64,197 54,197 0.8
11/06/2010
2.41
 3,750 2.42 2.42 2.41 0 0 0
10/06/2010
2.42
 180 2.41 2.42 2.41 0 0 0
09/06/2010
2.41
 310 2.41 2.42 2.41 0 0 0
08/06/2010
2.41
 4,520 2.41 2.41 2.39 0 0 0
07/06/2010
2.41
 12,570 2.44 2.44 2.41 0 0 0
04/06/2010
2.44
 8,500 2.41 2.44 2.42 0 0 0
03/06/2010
2.41
 24,550 2.41 2.52 2.41 0 0 0
02/06/2010
2.41
 1,750 2.46 2.46 2.41 0 0 0
01/06/2010
2.46
 6,880 2.46 2.46 2.44 0 0 0
31/05/2010
2.46
 11,600 2.46 2.46 2.46 0 1,250 -0.1
28/05/2010
2.46
 1,220 2.44 2.47 2.46 50 0 0.0
27/05/2010
2.44
 2,960 2.42 2.44 2.44 0 0 0
26/05/2010
2.42
 4,000 2.39 2.46 2.38 2,000 0 0.2
25/05/2010
2.39
 25,380 2.38 2.39 2.38 10,000 1,100 0.7
24/05/2010
2.38
 4,000 2.33 2.42 2.33 0 0 0
21/05/2010
2.33
 30,420 2.46 2.46 2.33 20,000 0 1.6
20/05/2010
2.46
 6,170 2.46 2.46 2.41 0 0 0
19/05/2010
2.46
 4,420 2.52 2.55 2.46 700 400 0.0
18/05/2010
2.52
 20,860 2.52 2.55 2.50 10,050 1,370 0.7
17/05/2010
2.52
 1,540 2.58 2.59 2.52 1,000 0 0.1
14/05/2010
2.58
 19,110 2.58 2.62 2.58 17,810 0 1.5
13/05/2010
2.58
 11,580 2.55 2.61 2.55 10,000 0 0.9
12/05/2010
2.55
 6,010 2.58 2.58 2.55 2,150 0 0.2
11/05/2010
2.58
 8,000 2.56 2.62 2.58 6,400 0 0.5
10/05/2010
2.56
 5,250 2.56 2.59 2.56 100 0 0.0
07/05/2010
2.56
 10,790 2.62 2.62 2.55 3,980 60 0.3
06/05/2010
2.62
 7,820 2.62 2.64 2.58 0 0 0
05/05/2010
2.62
 2,090 2.67 2.67 2.62 0 0 0
04/05/2010
2.67
 8,470 2.64 2.68 2.65 1,000 0 0.1
29/04/2010
2.64
 13,080 2.67 2.67 2.64 7,000 0 0.6
28/04/2010
2.67
 12,350 2.64 2.67 2.67 6,400 0 0.6
27/04/2010
2.64
 8,470 2.62 2.64 2.61 0 0 0
26/04/2010
2.62
 4,300 2.64 2.64 2.62 420 0 0
22/04/2010
2.64
 5,840 2.56 2.64 2.56 0 1,000 -0.1
21/04/2010
2.56
 28,790 2.58 2.67 2.56 200 20,000 -1.7
20/04/2010
2.58
 18,670 2.58 2.59 2.58 15,000 8,150 0.6
19/04/2010
2.58
 220 2.59 2.59 2.58 0 0 0
16/04/2010
2.59
 26,050 2.61 2.62 2.58 11,040 16,710 -0.5
15/04/2010
2.61
 9,410 2.61 2.61 2.61 7,190 120 0.6
14/04/2010
2.61
 7,020 2.61 2.61 2.61 4,870 0 0.4
13/04/2010
2.61
 12,010 2.61 2.61 2.61 10,610 8,500 0.2
12/04/2010
2.61
 27,700 2.61 2.61 2.59 22,710 24,000 -0.1
09/04/2010
2.61
 39,360 2.59 2.61 2.58 10,900 25,000 -1.2
08/04/2010
2.59
 20,650 2.61 2.61 2.58 9,840 17,000 -0.6
07/04/2010
2.61
 51,070 2.62 2.62 2.59 33,500 21,980 1.0
06/04/2010
2.62
 26,760 2.65 2.65 2.62 5,000 10,500 -0.5
05/04/2010
2.65
 3,620 2.64 2.67 2.64 100 3,000 -0.3
02/04/2010
2.64
 2,450 2.68 2.68 2.64 0 350 -0.0
01/04/2010
2.68
 5,190 2.64 2.68 2.62 0 30 -0.0
31/03/2010
2.64
 8,330 2.65 2.65 2.64 1,220 4,000 -0.2
30/03/2010
2.65
 12,900 2.68 2.68 2.65 0 300 -0.0
29/03/2010
2.68
 4,530 2.73 2.73 2.67 0 0 0
26/03/2010
2.73
 5,900 2.65 2.73 2.67 0 0 0
25/03/2010
2.65
 7,350 2.73 2.73 2.65 0 0 0
24/03/2010
2.73
 4,940 2.73 2.73 2.68 0 0 0
23/03/2010
2.73
 26,960 2.73 2.74 2.73 26,650 0 2.4
22/03/2010
2.73
 27,360 2.73 2.73 2.73 27,000 0 2.4
19/03/2010
2.73
 10,160 2.74 2.74 2.73 8,000 0 0.7
18/03/2010
2.74
 10,480 2.73 2.74 2.73 9,790 0 0.9
17/03/2010
2.73
 16,380 2.67 2.74 2.67 11,760 0 1.1
16/03/2010
2.67
 17,070 2.76 2.76 2.67 0 14,460 -1.3
15/03/2010
2.76
 27,330 2.73 2.77 2.73 15,000 18,900 -0.4
12/03/2010
2.73
 23,740 2.73 2.74 2.73 14,320 18,900 -0.4
11/03/2010
2.73
 17,610 2.76 2.79 2.73 5,300 14,450 -0.8
10/03/2010
2.76
 22,500 2.76 2.82 2.73 11,310 12,790 -0.1
09/03/2010
2.76
 15,150 2.73 2.76 2.73 11,570 10,500 0.1
08/03/2010
2.73
 22,990 2.79 2.80 2.73 7,000 10,000 -0.3
05/03/2010
2.79
 7,680 2.79 2.79 2.79 5,160 0 0.5
04/03/2010
2.79
 27,770 2.77 2.79 2.79 18,770 0 1.7
03/03/2010
2.77
 40,390 2.73 2.80 2.73 38,220 2,250 3.2
02/03/2010
2.73
 61,290 2.73 2.74 2.73 52,090 3,050 4.4

Chính sách bảo mật | Điều khoản sử dụng |