CTCP Container Việt Nam (vsc)

18.50
0.05
(0.27%)
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
(2026-05-13) 		-3.55 -16.14% 79,121,300 60,721 0
18.45
22
18.50
2 tháng
(2026-04-13) 		-6.65 -26.49% 188,786,000 -2,537,069 0
18.45
25.10
18.50
3 tháng
(2026-03-16) 		-6.85 -27.08% 297,808,400 -2,402,664 -12.0
18.45
25.80
18.50
6 tháng
(2025-12-15) 		-1.15 -5.87% 847,828,400 1,548,036 57.6
18.45
27.50
18.50
12 tháng
(2025-06-17) 		1.95 11.82% 2,604,156,600 -3,909,646 -156.0
15.60
36.20
18.50
24 tháng
(2024-06-24) 		0.01 0.03% 3,530,870,200 -3,111,563 -134.2
13.14
36.20
18.50
36 tháng
(2023-06-28) 		-0.68 -3.53% 4,284,509,700 -2,703,553 -140.3
13.14
36.20
18.50
60 tháng
(2021-07-08) 		2.56 16.13% 4,535,274,000 -7,492,810 -312.1
13.14
36.20
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2024
16.30
 2,304,900 16.25 16.34 16.17 146,300 15,600 2.4
05/09/2024
16.17
 2,489,500 16.21 16.38 16.08 145,800 81,600 1.2
04/09/2024
16.12
 1,616,800 16.08 16.21 15.99 29,900 37,300 -0.1
30/08/2024
16.21
 1,844,300 16.12 16.30 16.03 5,600 184,700 -3.3
29/08/2024
16.08
 2,165,300 16.21 16.30 16.08 20,400 266,600 -4.5
28/08/2024
16.21
 4,556,400 16.47 16.52 16.17 20,100 585,000 -10.6
27/08/2024
16.47
 2,546,400 16.60 16.74 16.47 17,500 532,400 -9.8
26/08/2024
16.65
 3,118,600 16.78 17.00 16.60 368,100 133,700 4.5
23/08/2024
16.65
 3,524,000 16.78 16.82 16.52 5,000 326,300 -6.1
22/08/2024
16.78
 3,018,000 16.91 16.91 16.69 169,100 80,400 1.7
21/08/2024
16.82
 3,210,300 16.82 17.09 16.74 154,900 424,300 -5.2
20/08/2024
16.82
 7,925,500 16.91 16.91 16.56 811,200 79,800 13.9
19/08/2024
16.82
 4,535,200 16.60 16.91 16.60 205,300 38,600 3.2
16/08/2024
16.52
 5,544,200 15.95 16.65 15.86 561,800 55,600 9.4
15/08/2024
15.86
 2,273,100 16.08 16.21 15.77 71,200 58,200 0.2
14/08/2024
16.03
 1,819,800 16.30 16.34 15.99 85,500 7,900 1.4
13/08/2024
16.21
 2,880,500 16.65 16.65 16.08 21,000 103,500 -1.5
12/08/2024
16.60
 3,000,100 16.38 16.65 16.21 193,300 15,300 3.3
09/08/2024
16.38
 3,243,100 16.03 16.38 16.03 7,500 123,700 -2.2
08/08/2024
15.95
 2,664,300 15.77 16.21 15.77 63,200 30,100 0.6
07/08/2024
15.90
 1,767,200 15.99 16.08 15.64 71,600 20,200 0.9
06/08/2024
15.90
 3,062,600 15.82 16.03 15.42 130,300 132,900 -0.1
05/08/2024
15.73
 4,022,200 16.47 16.60 15.73 46,900 170,200 -2.3
02/08/2024
16.91
 3,501,300 16.65 16.91 16.25 438,900 1,600 8.3
01/08/2024
16.78
 4,996,300 17.61 17.65 16.47 9,800 461,400 -8.7
31/07/2024
17.52
 1,888,200 17.92 17.92 17.48 1,000 50,500 -1.0
30/07/2024
17.57
 2,023,100 17.52 17.83 17.44 0 68,600 -1.4
29/07/2024
17.52
 1,229,700 17.61 17.74 17.52 0 68,600 -1.4
26/07/2024
17.52
 1,049,400 17.44 17.52 17.35 100 34,200 -0.7
25/07/2024
17.44
 1,604,700 17.39 17.48 17.22 15,800 89,100 -1.5
24/07/2024
17.39
 3,265,900 17.00 17.52 16.87 215,600 8,100 4.0
23/07/2024
17.17
 3,222,200 17.70 17.83 17.17 65,100 40,158 0.5
22/07/2024
17.61
 3,949,300 17.74 18.01 17.35 169,200 104,700 1.2
19/07/2024
17.79
 3,894,000 18.18 18.18 17.74 45,200 166,800 -2.5
18/07/2024
18.18
 3,526,500 17.96 18.22 17.70 90,900 48,000 0.9
17/07/2024
17.79
 9,859,700 18.97 19.06 17.52 108,900 176,500 -1.4
16/07/2024
18.84
 3,304,000 18.97 19.19 18.84 298,500 8,500 6.3
15/07/2024
18.84
 2,268,500 19.01 19.10 18.84 45,100 28,200 0.4
12/07/2024
18.93
 3,396,900 19.10 19.23 18.88 32,900 68,400 -0.8
11/07/2024
19.06
 4,305,800 19.19 19.36 19.06 0 53,600 -1.2
10/07/2024
19.10
 7,401,100 19.58 19.63 19.10 71,500 210,900 -3.1
09/07/2024
19.54
 5,463,200 19.71 19.76 19.45 27,000 190,400 -3.7
08/07/2024
19.58
 6,158,000 19.71 19.89 19.45 0 525,200 -11.8
05/07/2024
19.45
 7,805,100 19.28 19.67 19.19 366,300 31,100 7.4
04/07/2024
19.10
 3,929,100 19.23 19.32 19.06 55,000 1,300 1.2
03/07/2024
19.19
 3,359,300 19.23 19.58 19.19 1,100 80,000 -1.7
02/07/2024
19.19
 3,371,800 19.23 19.49 19.10 1,400 152,800 -3.3
01/07/2024
19.10
 2,737,600 19.19 19.23 18.88 4,500 76,900 -1.6
28/06/2024
19.28
 6,911,200 18.88 19.32 18.53 15,000 142,200 -2.8
27/06/2024
18.88
 2,298,200 18.97 19.01 18.79 22,000 66,100 -1.0
26/06/2024
18.88
 3,514,700 19.06 19.36 18.66 30,400 111,500 -1.8
25/06/2024
19.06
 6,696,500 18.49 19.41 18.36 467,100 19,600 9.5
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

Chính sách bảo mật | Điều khoản sử dụng |