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)
03/05/2024
17.52
 1,727,400 17.79 17.87 17.52 10,000 12,100 -0.0
02/05/2024
17.65
 1,527,700 17.96 17.96 17.57 15,000 30,500 -0.3
26/04/2024
17.92
 2,673,800 17.48 18.27 17.39 0 51,300 -1.1
25/04/2024
17.61
 1,258,800 17.79 17.83 17.52 161,200 89,400 1.5
24/04/2024
17.83
 1,803,700 17.61 17.92 17.52 116,300 31,600 1.7
23/04/2024
17.30
 1,351,100 17.44 17.48 17.17 336,300 39,800 5.9
22/04/2024
17.44
 1,322,700 17.26 17.48 17.22 43,000 69,600 -0.5
19/04/2024
17.00
 3,462,600 17.44 17.65 16.91 169,600 117,300 1.0
17/04/2024
17.52
 1,995,400 17.92 17.96 17.52 200 52,800 -1.1
16/04/2024
17.70
 4,373,400 18.05 18.14 17.22 227,600 177,200 0.9
15/04/2024
18.05
 5,155,900 19.36 19.36 18.05 10,700 237,000 -4.9
12/04/2024
19.36
 2,305,800 18.93 19.36 18.93 27,300 44,000 -0.4
11/04/2024
18.88
 2,662,700 18.62 18.97 18.57 154,300 1,000 3.3
10/04/2024
18.88
 3,560,800 19.41 19.54 18.88 126,700 6,900 2.6
09/04/2024
19.32
 3,687,100 19.36 19.58 19.01 164,600 4,400 3.5
08/04/2024
19.32
 3,290,800 19.71 19.89 19.32 85,400 2,900 1.8
05/04/2024
19.89
 4,860,300 19.80 20.37 19.63 10,300 232,700 -5.0
04/04/2024
20.06
 5,007,400 20.15 20.15 19.63 4,800 546,400 -12.3
03/04/2024
20.06
 6,599,100 20.37 20.81 19.98 0 1,152,900 -27.0
02/04/2024
20.28
 4,940,200 20.02 20.37 19.80 264,800 470,400 -4.8
01/04/2024
20.15
 5,220,700 20.33 20.46 19.85 107,000 510,800 -9.3
29/03/2024
20.28
 6,010,200 20.50 20.81 20.20 72,100 98,400 -0.6
28/03/2024
20.50
 7,350,900 20.85 20.85 20.41 210,400 196,800 0.3
27/03/2024
20.63
 13,376,000 19.41 20.63 19.32 2,083,000 92,100 45.3
26/03/2024
19.32
 2,787,300 19.23 19.41 19.01 60,200 107,600 -1.0
25/03/2024
19.14
 4,904,000 19.45 19.67 18.93 125,500 17,200 2.4
22/03/2024
19.36
 4,853,000 19.63 19.71 19.36 454,400 247,900 4.7
21/03/2024
19.45
 4,058,400 19.45 19.67 19.23 253,900 187,500 1.4
20/03/2024
19.19
 2,004,000 19.36 19.41 19.10 8,900 20,700 -0.3
19/03/2024
19.10
 3,075,700 18.84 19.41 18.79 221,900 41,000 3.9
18/03/2024
18.71
 7,212,700 19.45 19.63 18.40 166,900 178,900 -0.3
15/03/2024
19.45
 4,732,700 19.98 20.02 19.36 45,600 257,200 -4.8
14/03/2024
19.89
 8,168,900 19.36 20.06 19.23 103,100 84,400 0.4
13/03/2024
19.32
 4,129,000 19.06 19.36 18.88 4,800 27,000 -0.5
12/03/2024
18.97
 4,275,700 18.57 19.14 18.49 437,100 9,000 9.2
11/03/2024
18.57
 3,399,200 18.84 19.06 18.40 61,300 79,900 -0.4
08/03/2024
18.88
 4,695,200 19.36 19.36 18.84 28,100 10,900 0.4
07/03/2024
19.23
 6,679,400 19.36 19.54 19.01 10,900 47,400 -0.8
06/03/2024
19.32
 4,683,400 19.89 19.89 19.28 78,100 25,700 1.2
05/03/2024
19.71
 4,309,200 19.89 19.89 19.54 200 73,900 -1.7
04/03/2024
19.80
 5,196,600 20.06 20.33 19.76 47,700 803,200 -17.2
01/03/2024
19.98
 3,566,500 19.71 20.06 19.58 4,500 1,610 0.1
29/02/2024
19.71
 6,974,200 20.20 20.20 19.32 370,510 298,700 1.5
28/02/2024
20.02
 6,086,900 19.93 20.41 19.71 774,110 129,300 14.8
27/02/2024
19.80
 3,229,500 19.89 19.98 19.67 2,600 72,800 -1.6
26/02/2024
19.80
 3,657,800 19.36 19.89 19.23 272,400 31,000 5.4
23/02/2024
19.36
 6,419,500 19.89 20.15 19.28 33,100 418,700 -8.7
22/02/2024
19.76
 2,769,400 19.89 20.02 19.71 13,200 121,100 -2.4
21/02/2024
19.85
 3,981,800 20.06 20.33 19.67 9,900 898,400 -20.2
20/02/2024
20.06
 6,086,900 19.58 20.06 19.19 168,700 342,400 -3.8
19/02/2024
19.41
 3,133,500 19.71 19.93 19.32 27,600 197,900 -3.8
16/02/2024
19.67
 4,664,200 19.10 19.89 19.10 950,900 57,600 19.9
15/02/2024
19.19
 5,390,700 19.54 19.63 19.01 356,400 11,900 7.6
07/02/2024
19.49
 3,293,800 19.80 19.89 19.45 21,600 315,600 -6.6
06/02/2024
19.67
 3,859,700 19.41 19.80 19.14 282,700 115,200 3.7
05/02/2024
19.36
 4,444,400 19.36 19.85 19.23 123,100 22,400 2.2
02/02/2024
19.32
 4,355,200 19.10 19.85 18.88 171,600 74,400 2.1
01/02/2024
19.01
 5,522,100 18.05 19.06 17.92 722,100 131,100 12.6
31/01/2024
17.96
 3,162,400 18.31 18.31 17.87 22,900 100 0.5
30/01/2024
18.22
 4,697,400 17.57 18.22 17.57 83,200 8,800 1.5
29/01/2024
17.52
 1,255,500 17.61 17.61 17.35 5,200 0 0.1
26/01/2024
17.44
 1,573,500 17.61 17.61 17.44 100 8,200 -0.2
25/01/2024
17.52
 2,882,800 17.74 17.87 17.48 117,000 74,900 0.8
24/01/2024
17.61
 2,259,200 17.83 17.96 17.52 0 40,600 -0.8
23/01/2024
17.83
 2,965,500 17.79 18.14 17.48 0 75,800 -1.5
22/01/2024
17.74
 2,103,600 17.96 18.05 17.39 40,200 42,500 -0.1
19/01/2024
17.74
 2,410,200 17.70 18.31 17.65 22,900 3,800 0.4
18/01/2024
17.70
 2,781,800 18.09 18.14 17.61 15,900 15,700 0.0
17/01/2024: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
17/01/2024
17.96
 2,011,600 17.96 17.96 17.83 1,000 46,700 -0.9
16/01/2024
16.80
 3,670,900 16.92 17.04 16.62 4,500 80,000 -2.1
15/01/2024
16.89
 3,000,500 17.60 17.60 16.89 58,300 22,000 1.1
12/01/2024
17.36
 3,582,200 18.02 18.02 17.30 21,000 7,600 0.4
11/01/2024
18.07
 3,384,000 18.67 18.85 18.07 9,300 183,100 -5.3
10/01/2024
18.67
 5,087,400 18.67 19.26 18.49 12,500 11,100 0.0
09/01/2024
18.67
 4,099,600 18.87 18.87 18.40 65,900 158,900 -2.9
08/01/2024
18.82
 4,247,600 19.20 19.26 18.37 78,500 5,200 2.3
05/01/2024
18.79
 4,227,400 18.58 18.79 18.28 1,100 21,500 -0.6
04/01/2024
18.34
 4,543,000 17.48 18.37 17.33 42,400 85,000 -1.3
03/01/2024
17.19
 547,500 17.04 17.27 17.04 0 2,300 -0.1
02/01/2024
17.10
 532,200 17.78 17.78 17.10 0 3,400 -0.1
29/12/2023
17.19
 221,900 17.39 17.42 17.19 5,000 5,000 0
28/12/2023
17.22
 336,600 17.25 17.42 17.22 1,000 0 0.0
27/12/2023
17.07
 1,789,900 17.60 17.60 17.07 0 12,400 -0.4
26/12/2023
17.33
 1,160,700 17.90 17.90 17.33 0 19,100 -0.6
25/12/2023
17.72
 1,044,600 17.45 18.02 17.36 7,600 600 0.2
22/12/2023
17.30
 263,300 17.54 17.54 17.25 0 0 0
21/12/2023
17.48
 338,400 17.30 17.51 17.19 800 6,900 -0.2
20/12/2023
17.30
 276,100 17.25 17.39 17.19 7,800 2,000 0.2
19/12/2023
17.25
 190,600 17.01 17.25 16.95 6,800 0 0.2
18/12/2023
17.04
 281,000 17.19 17.25 16.95 9,900 2,300 0.2
15/12/2023
17.22
 389,400 17.22 17.48 17.13 9,700 300 0.3
14/12/2023
17.25
 486,100 17.78 17.96 17.25 0 8,800 -0.3
13/12/2023
17.60
 2,200,600 18.07 18.13 17.60 300 8,000 -0.2
12/12/2023
17.78
 1,592,100 17.19 17.90 17.19 200 4,600 -0.1
11/12/2023
17.22
 344,900 17.36 17.36 17.07 10,500 19,800 -0.3
08/12/2023
17.36
 639,500 17.48 17.48 17.19 15,600 12,900 0.1
07/12/2023
17.48
 1,781,500 17.51 17.84 17.01 200 17,000 -0.5
06/12/2023
17.48
 3,686,200 16.89 17.72 16.83 0 75,600 -2.2
05/12/2023
16.89
 769,300 16.92 17.13 16.86 0 2,800 -0.1
04/12/2023
16.89
 1,005,300 16.62 16.92 16.56 8,600 140,000 -3.7

Chính sách bảo mật | Điều khoản sử dụng |