CTCP Container Việt Nam (vsc)

20.35
0.35
(1.75%)
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
(2025-12-29) 		0.05 0.25% 181,927,300 -193,400 -9.6
19.60
23.30
20
2 tháng
(2025-11-28) 		-1.65 -7.50% 340,593,200 -3,611,200 -88.4
19.60
23.30
20
3 tháng
(2025-10-29) 		-4.65 -18.60% 570,655,300 -1,670,200 -54.4
19.60
25
20
6 tháng
(2025-07-31) 		-5.75 -22.03% 1,419,704,900 -10,511,024 -316.9
19.60
36.20
20
12 tháng
(2025-02-03) 		3.77 22.76% 2,442,684,700 -3,388,953 -171.7
13.14
36.20
20
24 tháng
(2024-02-07) 		0.86 4.39% 3,413,756,300 -3,647,689 -181.8
13.14
36.20
20
36 tháng
(2023-02-13) 		4.38 27.40% 3,712,352,900 -4,263,903 -209.1
13.14
36.20
20
60 tháng
(2021-02-22) 		4.17 25.77% 3,926,351,800 -10,991,654 -484.4
12.66
36.20
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |