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)
23/11/2009
2.73
 77,470 2.81 2.81 2.71 13,070 50 0
20/11/2009
2.81
 47,050 2.81 2.85 2.81 24,700 0 0
19/11/2009
2.81
 26,970 2.73 2.85 2.78 5,000 0 0
18/11/2009
2.73
 19,260 2.78 2.78 2.71 10,000 0 0
17/11/2009
2.78
 18,880 2.73 2.78 2.73 0 0 0
16/11/2009
2.73
 18,750 2.71 2.73 2.69 10,600 840 0
13/11/2009
2.71
 42,200 2.73 2.76 2.66 10,600 0 0
12/11/2009
2.73
 16,010 2.73 2.78 2.73 2,250 0 0
11/11/2009
2.73
 17,870 2.64 2.73 2.66 8,840 0 0
10/11/2009
2.64
 51,160 2.59 2.66 2.59 41,300 30 0
09/11/2009
2.59
 31,280 2.71 2.71 2.59 5,000 500 0
06/11/2009
2.71
 117,650 2.71 2.83 2.71 7,240 40,020 0
05/11/2009
2.71
 30,150 2.59 2.71 2.61 0 100 0
04/11/2009
2.59
 66,330 2.57 2.66 2.52 50 0 0
03/11/2009
2.57
 131,500 2.69 2.69 2.57 25,100 60,000 0
02/11/2009
2.69
 29,560 2.81 2.81 2.69 50 1,000 0
30/10/2009
2.81
 37,130 2.78 2.88 2.78 6,000 0 0
29/10/2009
2.78
 66,270 2.85 2.85 2.73 6,770 0 0
28/10/2009
2.85
 12,450 2.85 2.90 2.85 0 0 0
27/10/2009
2.85
 56,650 2.85 2.85 2.78 17,340 0 0
26/10/2009
2.85
 56,040 2.85 2.97 2.83 0 0 0
23/10/2009
2.85
 79,190 3.00 3.02 2.85 970 4,500 0
22/10/2009
3.00
 51,480 3.09 3.12 2.97 0 50 0
21/10/2009
3.09
 36,480 3.09 3.17 3.09 1,500 0 0
20/10/2009
3.09
 64,810 2.95 3.09 2.95 0 3,030 0
19/10/2009
2.95
 94,890 2.83 2.95 2.90 0 4,130 0
16/10/2009
2.83
 56,670 2.97 2.97 2.83 350 0 0
15/10/2009
2.97
 40,510 2.97 3.09 2.97 0 500 0
14/10/2009
2.97
 76,590 2.85 2.97 2.88 20,400 160 0
13/10/2009
2.85
 84,470 2.73 2.85 2.78 50,000 540 0
12/10/2009
2.73
 90,210 2.66 2.78 2.66 24,380 480 0
09/10/2009
2.66
 28,710 2.69 2.73 2.64 0 430 0
08/10/2009
2.69
 82,610 2.69 2.71 2.69 45,660 0 0
07/10/2009
2.69
 79,160 2.57 2.69 2.61 51,200 30 0
06/10/2009
2.57
 38,550 2.52 2.57 2.52 16,560 0 0
05/10/2009
2.52
 62,440 2.40 2.52 2.40 50,100 600 0
02/10/2009
2.40
 94,250 2.52 2.52 2.40 26,000 100 0
01/10/2009
2.52
 40,340 2.59 2.59 2.52 20,100 0 0
30/09/2009
2.59
 31,300 2.61 2.64 2.54 8,610 150 0
29/09/2009
2.61
 87,120 2.69 2.69 2.61 40 260 0
28/09/2009
2.69
 71,370 2.64 2.76 2.52 270 20,000 0
25/09/2009
2.64
 142,580 2.52 2.64 2.47 1,400 75,000 0
24/09/2009
2.52
 111,500 2.64 2.66 2.52 260 79,510 0
23/09/2009
2.64
 79,930 2.52 2.64 2.64 1,080 260 0
22/09/2009
2.52
 48,010 2.40 2.52 2.47 0 2,140 0
21/09/2009
2.40
 49,190 2.29 2.40 2.29 300 1,000 0
18/09/2009
2.29
 20,140 2.25 2.29 2.25 30 0 0
17/09/2009
2.25
 19,510 2.28 2.28 2.23 0 0 0
16/09/2009
2.28
 117,060 2.25 2.30 2.25 25,240 200 0
15/09/2009
2.25
 40,070 2.25 2.28 2.24 7,000 200 0
14/09/2009
2.25
 31,250 2.25 2.28 2.25 0 200 0
11/09/2009
2.25
 25,890 2.25 2.25 2.22 0 410 0
10/09/2009
2.25
 13,930 2.25 2.25 2.21 100 0 0
09/09/2009
2.25
 14,240 2.25 2.30 2.25 0 0 0
08/09/2009
2.25
 39,140 2.21 2.25 2.22 0 0 0
07/09/2009
2.21
 39,470 2.21 2.21 2.18 21,460 6,000 0
04/09/2009
2.21
 32,840 2.22 2.27 2.21 20,370 9,960 0
03/09/2009
2.22
 39,540 2.22 2.25 2.21 20,000 4,040 0
02/09/2009
2.22
 0 2.22 2.22 2.22 0 0 0
01/09/2009
2.22
 20,590 2.22 2.22 2.18 0 3,040 0
31/08/2009
2.22
 19,770 2.17 2.24 2.18 1,810 1,000 0
28/08/2009
2.17
 11,510 2.16 2.18 2.16 200 0 0
27/08/2009
2.16
 21,580 2.18 2.18 2.16 0 480 0
26/08/2009
2.18
 41,950 2.17 2.19 2.18 20,000 100 0
25/08/2009
2.17
 53,530 2.16 2.17 2.13 15,200 1,000 0
24/08/2009
2.16
 26,200 2.15 2.18 2.13 1,000 60 0
21/08/2009
2.15
 20,680 2.16 2.21 2.11 250 900 0
20/08/2009
2.16
 41,200 2.07 2.16 2.09 0 2,000 0
19/08/2009
2.07
 29,920 2.05 2.11 2.06 280 0 0
18/08/2009
2.05
 34,300 2.04 2.05 2.00 13,880 4,180 0
17/08/2009
2.04
 25,120 2.04 2.06 2.04 1,100 1,000 0
14/08/2009
2.04
 28,910 2.04 2.04 2.03 0 2,000 0
13/08/2009
2.04
 37,650 2.07 2.09 2.04 1,000 0 0
12/08/2009
2.07
 41,890 2.04 2.07 2.04 3,900 430 0
11/08/2009
2.04
 20,650 2.04 2.04 2.03 1,000 0 0
10/08/2009
2.04
 53,140 2.03 2.05 2.01 14,630 20 0
07/08/2009
2.03
 28,950 2.03 2.03 1.99 15,000 0 0
06/08/2009
2.03
 18,290 2.05 2.06 1.99 0 0 0
05/08/2009
2.05
 55,610 1.95 2.05 1.95 0 0 0
04/08/2009
1.95
 19,020 1.95 2.00 1.95 0 0 0
03/08/2009
1.95
 35,490 1.97 2.01 1.94 1,200 0 0
31/07/2009
1.97
 38,930 1.88 1.97 1.93 230 0 0
30/07/2009
1.88
 25,580 1.88 1.88 1.85 6,000 170 0
29/07/2009
1.88
 58,470 1.91 1.92 1.87 2,240 0 0
28/07/2009
1.91
 66,890 1.92 1.94 1.89 6,000 0 0
27/07/2009
1.92
 83,540 1.86 1.92 1.87 30,030 0 0
24/07/2009
1.86
 129,260 1.77 1.86 1.85 10,200 0 0
23/07/2009
1.77
 38,940 1.74 1.77 1.72 23,000 0 0
22/07/2009
1.74
 110,750 1.72 1.79 1.72 33,400 30 0
21/07/2009
1.72
 30,880 1.64 1.72 1.66 10,000 0 0
20/07/2009
1.64
 12,600 1.72 1.72 1.63 5,650 100 0
17/07/2009
1.72
 32,550 1.73 1.77 1.68 0 0 0
16/07/2009
1.73
 28,240 1.66 1.73 1.73 9,540 0 0
15/07/2009
1.66
 47,640 1.58 1.66 1.66 0 0 0
14/07/2009
1.58
 23,290 1.57 1.58 1.52 4,510 20 0
13/07/2009
1.57
 23,400 1.63 1.63 1.57 0 2,000 0
10/07/2009
1.63
 7,590 1.63 1.66 1.60 20 0 0
09/07/2009
1.63
 11,590 1.61 1.63 1.60 0 0 0
08/07/2009
1.61
 14,160 1.60 1.61 1.54 20 0 0
07/07/2009
1.60
 18,980 1.62 1.68 1.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |