CTCP Container Việt Nam (vsc)

24.80
0.60
(2.48%)
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
(2026-02-11) 		0.70 2.98% 221,518,800 -3,266,000 -82.6
21.85
27.50
24.80
2 tháng
(2026-01-12) 		3.65 17.76% 442,413,700 2,183,500 35.6
20
27.50
24.80
3 tháng
(2025-12-15) 		4.60 23.47% 540,467,600 4,129,700 74.1
19.60
27.50
24.80
6 tháng
(2025-09-15) 		-7.40 -23.42% 1,213,583,200 2,187,300 5.0
19.60
32.15
24.80
12 tháng
(2025-03-18) 		7.48 44.75% 2,646,637,700 785,404 -90.4
13.14
36.20
24.80
24 tháng
(2024-03-25) 		5.06 26.41% 3,591,332,500 126,101 -107.1
13.14
36.20
24.80
36 tháng
(2023-03-29) 		8.52 54.36% 4,012,132,300 -77,924 -122.2
13.14
36.20
24.80
60 tháng
(2021-04-08) 		10.57 77.60% 4,233,127,300 -7,063,554 -400.2
12.66
36.20
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
16.42
 434,100 16.47 16.59 16.30 0 1,000 -0.0
30/11/2023
16.30
 525,100 16.59 16.71 16.30 200 29,400 -0.8
29/11/2023
16.50
 663,400 16.71 16.71 16.39 100 23,000 -0.6
28/11/2023
16.56
 672,300 16.50 16.65 16.24 2,300 1,000 0.0
27/11/2023
16.47
 1,613,700 16.33 16.77 16.33 200 15,000 -0.4
24/11/2023
16.27
 1,595,300 16.53 16.53 15.73 102,400 14,100 2.4
23/11/2023
16.42
 1,041,500 17.63 17.63 16.42 0 0 0
22/11/2023
17.63
 1,917,800 17.75 17.96 17.19 1,000 11,800 -0.3
21/11/2023
17.66
 3,346,400 17.60 18.13 17.42 1,000 1,100 -0.0
20/11/2023
17.33
 2,786,800 16.65 17.57 16.36 0 3,700 -0.1
17/11/2023
16.83
 3,489,000 16.59 16.89 16.36 13,300 0 0.4
16/11/2023
16.50
 1,386,800 16.33 16.77 16.30 0 0 0
15/11/2023
16.42
 880,800 16.86 16.86 16.36 0 19,000 -0.5
14/11/2023
16.30
 1,866,400 16.12 16.71 16.12 22,300 37,100 -0.4
13/11/2023
16.03
 749,900 15.82 16.30 15.82 20,900 8,400 0.3
10/11/2023
15.79
 1,976,900 16.00 16.47 15.79 3,400 200,700 -5.4
09/11/2023
15.85
 1,815,100 14.90 15.85 14.85 57,500 10,500 1.2
08/11/2023
14.82
 652,000 14.46 14.90 14.40 19,600 2,200 0.4
07/11/2023
14.46
 356,100 14.46 14.76 14.34 0 7,500 -0.2
06/11/2023
14.49
 356,700 14.58 14.67 14.37 100 8,500 -0.2
03/11/2023
14.58
 351,200 14.93 14.93 14.52 0 77,700 -1.9
02/11/2023
14.93
 748,700 14.52 14.99 14.28 24,100 1,300 0.6
01/11/2023
14.52
 862,100 13.93 14.52 13.57 7,700 600 0.2
31/10/2023
13.93
 846,900 14.70 14.70 13.93 47,600 0 1.1
30/10/2023
14.70
 439,500 14.76 14.76 14.22 4,400 1,900 0.1
27/10/2023
14.76
 1,109,000 14.43 14.76 13.87 0 1,300 -0.0
26/10/2023
14.43
 1,429,800 15.29 15.29 14.22 2,200 500 0.0
25/10/2023
15.29
 703,200 15.20 15.44 15.11 0 200 -0.0
24/10/2023
15.20
 338,900 15.20 15.38 15.05 19,400 1,100 0.5
23/10/2023
15.20
 363,000 15.67 15.67 15.05 23,400 4,200 0.5
20/10/2023
15.67
 967,100 15.17 15.67 14.82 2,300 12,500 -0.3
19/10/2023
15.17
 818,100 15.41 15.41 14.82 1,600 0 0.0
18/10/2023
15.41
 1,377,400 15.23 15.65 14.34 4,200 0 0.1
17/10/2023
15.23
 575,100 15.94 16.21 15.23 12,800 0 0.3
16/10/2023
15.94
 580,400 16.36 16.36 15.94 200 7,500 -0.2
13/10/2023
16.36
 557,900 16.39 16.39 16.06 0 3,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |