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)
03/02/2025
16.58
 5,208,900 16.67 16.77 16.44 44,100 314,013 -4.8
24/01/2025
16.48
 5,092,100 15.92 16.48 15.92 194,100 98,320 1.7
23/01/2025
16.01
 2,375,600 15.82 16.01 15.73 153,300 110,000 0.7
22/01/2025
15.73
 2,451,800 15.73 15.92 15.73 54,500 34,600 0.3
21/01/2025
15.73
 2,633,300 15.87 16.15 15.73 128,200 168,325 -0.7
20/01/2025
15.82
 2,785,100 15.82 15.97 15.64 86,200 113,250 -0.5
17/01/2025
15.78
 3,255,400 15.82 15.97 15.73 60,700 196,600 -2.3
16/01/2025
15.64
 4,806,100 15.64 15.92 15.45 345,200 47,000 4.9
15/01/2025
15.54
 5,813,600 14.98 15.64 14.98 376,100 36,900 5.6
14/01/2025
15.12
 2,867,000 14.83 15.21 14.79 205,900 24,100 2.9
13/01/2025
14.74
 1,654,300 14.88 14.93 14.51 200 153,500 -2.4
10/01/2025
14.74
 2,256,000 15.02 15.07 14.74 22,000 111,700 -1.4
09/01/2025
14.98
 1,402,900 14.98 15.12 14.79 31,500 54,300 -0.4
08/01/2025
14.98
 1,415,700 14.69 15.07 14.69 18,100 39,800 -0.3
07/01/2025
14.69
 1,713,500 14.79 14.88 14.60 68,800 28,100 0.6
06/01/2025
14.69
 2,487,700 14.88 15.07 14.65 359,200 22,800 5.3
03/01/2025
14.88
 2,174,500 15.02 15.12 14.88 60,500 0 1.0
02/01/2025
15.07
 1,076,900 14.98 15.07 14.88 50,200 1,200 0.8
31/12/2024
14.98
 2,383,500 15.07 15.07 14.83 0 13,800 -0.2
30/12/2024
15.02
 1,740,800 15.21 15.21 15.02 0 19,800 -0.3
27/12/2024
15.26
 3,808,500 15.35 15.40 15.12 10,000 164,700 -2.5
26/12/2024
15.31
 3,333,800 15.26 15.40 15.26 0 2,500 -0.0
25/12/2024
15.26
 5,017,400 15.31 15.35 15.12 9,100 174,600 -2.7
24/12/2024
15.21
 6,764,800 14.93 15.45 14.79 312,000 42,000 4.3
23/12/2024
14.93
 2,121,500 14.98 15.07 14.83 4,000 12,100 -0.1
20/12/2024
14.88
 5,241,500 14.65 15.21 14.65 352,000 36,400 5.0
19/12/2024
14.60
 5,031,800 14.79 14.79 14.46 1,200 325,500 -5.0
18/12/2024
14.83
 1,967,800 14.88 14.88 14.74 13,300 13,600 -0.0
17/12/2024
14.83
 1,195,200 14.83 14.93 14.79 2,200 100 0.0
16/12/2024
14.83
 1,631,600 14.93 14.98 14.79 10,400 280,200 -4.3
13/12/2024
14.88
 2,127,300 15.02 15.02 14.79 2,000 134,800 -2.1
12/12/2024
14.98
 2,057,000 15.07 15.12 14.98 2,000 102,000 -1.6
11/12/2024
15.02
 2,182,600 15.12 15.21 15.02 4,500 155,400 -2.4
10/12/2024
15.12
 3,735,000 15.31 15.35 15.02 10,100 101,400 -1.5
09/12/2024
15.31
 2,577,000 15.26 15.40 15.21 214,900 0 3.5
06/12/2024
15.21
 2,604,700 15.35 15.45 15.21 74,900 5,300 1.1
05/12/2024
15.26
 3,666,700 15.07 15.35 14.88 320,900 49,700 4.4
04/12/2024
15.02
 2,838,300 15.26 15.31 14.74 116,400 29,500 1.4
03/12/2024
15.16
 2,793,200 15.12 15.49 15.12 27,800 201,000 -2.8
02/12/2024
15.12
 3,400,400 15.16 15.31 15.07 116,900 31,900 1.4
29/11/2024
15.07
 2,169,000 15.02 15.21 15.02 124,800 50,900 1.2
28/11/2024
15.02
 1,391,300 15.16 15.26 15.02 0 229,200 -3.7
27/11/2024
15.12
 2,763,700 15.12 15.31 15.02 204,900 4,600 3.2
26/11/2024
15.12
 2,743,500 15.07 15.21 15.02 132,800 55,100 1.2
25/11/2024
15.02
 2,309,500 14.88 15.12 14.88 227,801 4,200 3.6
22/11/2024
14.83
 3,477,600 14.98 15.07 14.69 28,000 257,500 -3.6
21/11/2024
14.98
 2,661,000 14.88 15.12 14.79 36,600 160,000 -2.0
20/11/2024
14.79
 6,662,500 15.07 15.35 14.60 100,700 532,400 -7.0
19/11/2024
15.12
 9,799,600 16.29 16.58 15.07 265,600 643,700 -6.8
18/11/2024
16.20
 4,801,700 16.44 16.72 16.20 170,000 249,300 -1.4
15/11/2024
16.44
 6,542,500 16.77 17.00 16.39 385,543 140,200 4.3
14/11/2024
16.86
 14,992,300 16.25 17.05 16.11 657,400 374,100 5.1
13/11/2024
16.15
 5,648,700 16.29 16.48 15.97 246,963 109,900 2.3
12/11/2024
16.29
 2,844,800 16.67 16.77 16.25 6,100 175,300 -3.0
11/11/2024
16.48
 10,285,700 16.01 16.62 16.01 360,400 68,600 5.1
08/11/2024
15.97
 1,615,700 16.15 16.20 15.92 58,000 1,300 1.0
07/11/2024
16.11
 1,786,600 16.06 16.20 16.01 163,200 0 2.8
06/11/2024
16.06
 1,848,600 15.82 16.15 15.68 0 0 0
05/11/2024
15.64
 726,200 15.68 15.82 15.64 20,000 2,600 0.3
04/11/2024
15.73
 1,203,900 15.73 15.87 15.49 13,100 4,000 0.1
01/11/2024
15.73
 1,054,100 15.92 16.01 15.73 4,000 0 0.1
31/10/2024
15.92
 804,200 16.01 16.01 15.82 29,100 3,100 0.4
30/10/2024
15.97
 837,100 16.06 16.11 15.87 1,500 0 0.0
29/10/2024
16.01
 1,758,300 15.82 16.15 15.78 0 149,400 -2.6
28/10/2024
15.78
 711,500 15.73 15.82 15.68 0 37,100 -0.6
25/10/2024
15.68
 858,700 15.68 15.82 15.64 0 0 0
24/10/2024
15.64
 1,136,600 15.92 15.92 15.64 200 2,200 -0.0
23/10/2024
15.87
 1,002,100 15.92 15.97 15.82 0 8,400 -0.1
22/10/2024
15.92
 1,111,100 15.87 16.11 15.82 800 19,200 -0.3
21/10/2024
15.97
 2,166,300 16.29 16.29 15.97 400 0 0.0
18/10/2024
16.25
 1,091,600 16.29 16.44 16.20 2,700 9,600 -0.1
17/10/2024
16.29
 1,556,600 16.29 16.39 16.11 1,800 31,500 -0.5
16/10/2024
16.29
 1,309,100 16.20 16.39 16.11 19,400 221,200 -3.5
15/10/2024
16.20
 1,610,300 16.48 16.58 16.20 300 14,400 -0.2
14/10/2024
16.48
 2,474,300 16.72 16.77 16.44 1,400 13,100 -0.2
11/10/2024
16.58
 3,997,400 16.25 16.67 16.25 264,200 5,900 4.5
10/10/2024
16.25
 1,056,100 16.44 16.48 16.25 40,000 5,000 0.6
09/10/2024
16.39
 1,122,300 16.39 16.48 16.29 100 16,400 -0.3
08/10/2024
16.29
 1,141,000 16.15 16.44 16.06 0 1,900 -0.0
07/10/2024
16.11
 816,600 16.15 16.29 16.06 0 38,300 -0.7
04/10/2024
16.11
 1,099,600 16.15 16.20 16.06 2,000 43,600 -0.7
03/10/2024
16.15
 2,159,700 16.44 16.58 16.11 0 23,200 -0.4
02/10/2024
16.44
 1,647,200 16.53 16.67 16.44 11,700 0 0.2
01/10/2024
16.58
 3,158,800 16.67 16.81 16.58 41,300 238,300 -3.5
30/09/2024
16.72
 3,612,700 16.62 16.72 16.48 13,000 48,300 -0.6
27/09/2024
16.58
 2,747,900 16.72 16.72 16.39 0 236,900 -4.2
26/09/2024
16.58
 2,811,100 16.48 16.67 16.48 165,300 9,800 2.7
25/09/2024
16.44
 3,034,100 16.44 16.58 16.25 179,200 16,000 2.8
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

Chính sách bảo mật | Điều khoản sử dụng |