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)
12/07/2023
19.93
 1,536,000 20.61 20.74 19.88 98,800 11,800 3.3
11/07/2023
20.61
 1,842,700 20.85 20.90 20.26 55,700 100 2.1
10/07/2023
20.85
 1,445,000 20.74 20.96 20.42 1,100 5,000 -0.2
07/07/2023
20.74
 2,675,500 20.10 20.74 19.39 56,700 8,500 1.8
06/07/2023
20.10
 1,657,900 20.47 20.61 19.58 50,000 55,000 -0.2
05/07/2023
20.47
 2,101,800 19.83 20.58 20.12 0 15,300 -0.6
04/07/2023
19.83
 2,552,200 19.18 20.12 19.07 5,000 19,800 -0.5
03/07/2023
19.18
 485,600 19.15 19.34 18.91 4,400 2,200 0.1
30/06/2023
19.15
 550,400 19.02 19.23 18.88 8,500 0 0.3
29/06/2023
19.02
 779,400 19.13 19.37 18.86 52,000 11,900 1.4
28/06/2023
19.13
 1,950,500 18.86 19.66 18.72 0 14,500 -0.5
27/06/2023
18.86
 1,084,800 19.26 19.58 18.80 2,100 6,100 -0.1
26/06/2023
19.26
 1,784,300 18.83 19.50 18.72 9,500 75,000 -2.3
23/06/2023
18.83
 2,843,600 17.99 19.02 18.05 28,800 1,200 0.9
22/06/2023
17.99
 1,025,800 17.78 18.21 17.64 1,600 0 0.1
21/06/2023
17.78
 1,602,100 17.94 18.37 17.56 5,100 17,700 -0.4
20/06/2023
17.94
 551,300 17.89 18.18 17.78 3,300 7,000 -0.1
19/06/2023
17.89
 1,471,200 17.46 18.05 17.62 1,800 800 0.0
16/06/2023
17.46
 1,560,800 17.54 17.86 17.29 27,500 0 0.9
15/06/2023
17.54
 2,869,000 17.16 18.05 17.24 3,000 4,700 -0.1
14/06/2023
17.16
 6,126,700 16.16 17.29 16.43 43,200 2,300 1.3
13/06/2023
16.16
 879,000 15.57 16.35 15.60 7,400 0 0.2
12/06/2023
15.57
 334,400 15.54 15.68 15.52 13,300 0 0.4
09/06/2023
15.54
 211,500 15.35 15.62 15.35 0 1,500 -0.0
08/06/2023
15.35
 453,000 15.89 15.92 15.35 1,900 0 0.1
07/06/2023
15.89
 315,800 16.00 16.05 15.81 0 0 0
06/06/2023
16.00
 248,100 16.00 16.27 15.97 2,700 0 0.1
05/06/2023
16.00
 888,800 15.73 16.35 15.73 15,200 0 0.5
02/06/2023
15.73
 450,000 15.73 15.89 15.62 21,500 300 0.6
01/06/2023
15.73
 476,800 15.81 16.03 15.73 2,400 0 0.1
31/05/2023
15.81
 1,092,500 15.68 16.14 15.44 8,300 400 0.2
30/05/2023
15.68
 1,399,000 15.08 15.70 15.00 11,100 20,000 -0.3
29/05/2023
15.08
 167,800 15.08 15.19 15.03 0 0 0
26/05/2023
15.08
 235,500 15.44 15.44 15.06 0 100 -0.0
25/05/2023
15.44
 332,300 15.49 15.49 14.98 600 5,000 -0.1
24/05/2023
15.49
 380,200 15.00 15.49 14.82 0 200 -0.0
23/05/2023
15.00
 159,000 14.76 15.00 14.71 0 3,400 -0.1
22/05/2023
14.76
 75,300 14.87 14.87 14.65 0 800 -0.0
19/05/2023
14.87
 61,200 14.98 14.98 14.73 300 0 0.0
18/05/2023
14.98
 253,300 14.79 14.98 14.68 3,200 0 0.1
17/05/2023
14.79
 74,500 14.95 14.95 14.76 0 300 -0.0
16/05/2023
14.95
 109,600 15.00 15.00 14.71 800 0 0.0
15/05/2023
15.00
 353,600 15.00 15.03 14.57 0 500 -0.0
12/05/2023
15.00
 116,200 15.06 15.06 14.92 600 0 0.0
11/05/2023
15.06
 158,700 15.08 15.08 14.92 0 0 0
10/05/2023
15.08
 289,000 15.08 15.14 14.92 700 0 0.0
09/05/2023
15.08
 337,200 15.19 15.19 14.92 100 19,300 -0.5
08/05/2023
15.19
 59,900 15.27 15.27 15.08 0 1,200 -0.0
05/05/2023
15.27
 251,800 15.08 15.27 14.98 5,000 600 0.1
04/05/2023
15.08
 52,600 15.06 15.25 15.06 0 4,000 -0.1
28/04/2023
15.06
 148,600 15.22 15.22 15.00 0 0 0
27/04/2023
15.22
 61,200 15.25 15.25 15.08 2,900 4,000 -0.0
26/04/2023
15.25
 98,100 15.27 15.33 15.06 0 0 -0.0
25/04/2023
15.27
 216,900 15.08 15.60 15.03 0 1,328 -0.0
24/04/2023
15.08
 75,200 15.46 15.46 15.08 900 0 0.0
21/04/2023
15.46
 131,300 15.52 15.60 15.33 4,000 8 0.1
20/04/2023
15.52
 333,100 15.11 15.68 15.06 0 0 0
19/04/2023
15.11
 150,600 15.22 15.22 14.98 1,041 1,000 0.0
18/04/2023
15.22
 202,100 15.08 15.22 14.73 100 0 0.0
17/04/2023
15.08
 155,400 15.22 15.22 15.03 0 1,600 -0.0
14/04/2023
15.22
 115,400 15.11 15.30 15.08 10 100 -0.0
13/04/2023
15.11
 91,400 15.25 15.25 15.11 20 1,800 -0.0
12/04/2023
15.25
 103,000 15.30 15.41 15.25 0 12,500 -0.4
11/04/2023
15.30
 106,000 15.35 15.41 15.25 100 600 -0.0
10/04/2023
15.35
 274,000 15.68 15.68 15.33 1,820 0 0.1
07/04/2023
15.68
 175,600 15.84 15.84 15.54 1,000 100 0.0
06/04/2023
15.84
 392,700 15.76 15.84 15.65 900 1,300 -0.0
05/04/2023
15.76
 139,100 15.89 15.92 15.76 0 0 0.0
04/04/2023
15.89
 368,300 15.73 16.03 15.62 900 0 0.0
03/04/2023
15.73
 49,500 15.89 15.89 15.62 0 0 0.2
31/03/2023
15.89
 354,500 15.62 15.89 15.44 0 0 0.2
30/03/2023
15.62
 61,400 15.68 15.68 15.52 6,010 0 0.2
29/03/2023
15.68
 43,800 15.70 15.70 15.52 0 0 0
28/03/2023
15.70
 192,200 15.52 15.70 15.46 0 0 0
27/03/2023
15.52
 62,500 15.70 15.70 15.52 0 0 0
24/03/2023
15.70
 172,400 15.62 15.73 15.52 0 0 0
23/03/2023
15.62
 391,000 16.05 16.05 15.57 0 0 0
22/03/2023
16.05
 375,700 15.68 16.05 15.52 100 0 0.0
21/03/2023
15.68
 45,100 15.84 15.95 15.68 0 0 -0.1
20/03/2023
15.84
 261,700 16.11 16.11 15.62 1,800 0 0.1
17/03/2023
16.11
 375,900 15.84 16.11 15.65 0 0 -0.1
16/03/2023
15.84
 44,100 16.16 16.16 15.84 0 3,400 -0.1
15/03/2023
16.16
 187,000 16.16 16.16 16.00 0 0 -0.3
14/03/2023
16.16
 717,500 15.89 16.16 15.62 0 10,800 -0.3
13/03/2023
15.89
 283,300 16.19 16.19 15.89 1,600 0 0.0
10/03/2023
16.19
 336,900 16.35 16.40 16.05 3,900 0 0.1
09/03/2023
16.35
 334,500 16.27 16.49 16.14 6,100 100 0.2
08/03/2023
16.27
 611,200 15.95 16.40 15.92 5,200 100,000 -2.9
07/03/2023
15.95
 79,000 15.92 16.22 15.89 0 2,700 -0.1
06/03/2023
15.92
 42,700 16.24 16.24 15.92 0 3,500 -0.1
03/03/2023
16.24
 302,200 15.65 16.24 15.62 0 108,100 -3.3
02/03/2023
15.65
 159,600 15.89 16.03 15.65 0 61,600 -1.8
01/03/2023
15.89
 133,000 16.14 16.14 15.68 0 7,000 -0.2
28/02/2023
16.14
 73,800 16.16 16.38 15.92 0 9,800 -0.3
27/02/2023
16.16
 171,900 16.70 16.70 16.14 519 3,200 -0.1
24/02/2023
16.70
 82,300 16.92 16.92 16.43 0 2,200 -0.1
23/02/2023
16.92
 188,200 17.08 17.13 16.40 9,200 1,400 0.2
22/02/2023
17.08
 271,500 17.16 17.51 17.08 3,100 100 0.1
21/02/2023
17.16
 993,700 16.08 17.19 15.73 15,200 102,000 -2.8
20/02/2023
16.08
 421,800 15.89 16.08 15.68 6,802 104,800 -2.9

Chính sách bảo mật | Điều khoản sử dụng |