CTCP Container Việt Nam (vsc)

12.80
-0.20
(-1.54%)
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
(2026-06-29) 		-6.05 -32.27% 114,970,600 7,939,290 0
12.70
19
13
2 tháng
(2026-05-29) 		-7.30 -36.50% 194,678,700 7,963,490 0
12.70
20.25
13
3 tháng
(2026-04-29) 		-8.65 -40.52% 289,864,900 7,735,921 0
12.70
22.60
13
6 tháng
(2026-01-29) 		-7.85 -38.20% 769,167,900 9,403,326 61.0
12.70
27.50
13
12 tháng
(2025-08-04) 		-13.60 -51.71% 2,125,158,000 2,183,202 -168.2
12.70
36.20
13
24 tháng
(2024-08-07) 		-3.20 -20.14% 3,559,474,800 5,521,385 -120.0
12.70
36.20
13
36 tháng
(2023-08-14) 		-6.24 -32.93% 4,392,470,400 5,206,237 -144.6
12.70
36.20
13
60 tháng
(2021-08-23) 		-4.67 -26.87% 4,695,805,000 599,280 -306.6
12.70
36.20
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2023
16.27
 696,500 16.21 16.36 15.88 400 0 0.0
03/10/2023
16.21
 1,324,100 16.71 16.71 15.62 100 7,300 -0.2
02/10/2023
16.71
 1,020,800 17.01 17.36 16.71 0 64,000 -1.8
29/09/2023
17.01
 1,203,300 16.98 17.13 16.53 800 117,600 -3.3
28/09/2023
16.98
 1,385,400 16.77 17.30 16.39 1,200 23,700 -0.6
27/09/2023
16.77
 1,736,300 15.94 16.77 15.11 64,900 16,300 1.3
26/09/2023
15.94
 1,164,800 16.53 16.80 15.82 125,100 400 3.4
25/09/2023
16.53
 1,963,200 17.75 17.78 16.53 1,700 29,000 -0.8
22/09/2023
17.75
 1,893,100 18.49 18.49 17.33 1,400 22,000 -0.6
21/09/2023
18.49
 1,793,400 18.70 19.05 18.37 1,000 0 0.0
20/09/2023
18.70
 1,561,200 18.25 18.85 18.22 16,700 0 0.5
19/09/2023
18.25
 1,327,900 18.13 18.43 17.78 44,000 0 1.3
18/09/2023
18.13
 1,794,800 18.96 19.23 18.10 0 0 0
15/09/2023
18.96
 798,900 19.11 19.41 18.79 10,000 13,800 -0.1
14/09/2023
19.11
 1,353,700 19.67 19.73 19.02 0 700 -0.0
13/09/2023
19.67
 2,822,100 19.20 19.85 19.17 0 64,400 -2.1
12/09/2023
19.20
 1,120,300 18.90 19.26 18.73 14,900 105,300 -2.9
11/09/2023
18.90
 1,876,900 19.38 19.56 18.90 3,200 0 0.1
08/09/2023
19.38
 3,748,800 18.67 19.50 18.58 200 97,000 -3.1
07/09/2023
18.67
 1,693,300 18.05 18.67 17.96 700 2,200 -0.0
06/09/2023
18.05
 1,122,200 18.37 18.37 18.02 4,000 18,100 -0.4
05/09/2023
18.37
 1,161,900 18.25 18.70 18.25 0 18,800 -0.6
31/08/2023
18.25
 1,167,000 17.66 18.31 17.78 20,900 1,600 0.6
30/08/2023
17.66
 1,108,000 17.10 17.84 17.10 200 8,000 -0.2
29/08/2023
17.10
 1,118,500 17.07 17.51 17.04 3,200 10,000 -0.2
28/08/2023
17.07
 669,600 17.19 17.39 17.04 500 49,200 -1.4
25/08/2023
17.19
 744,000 17.04 17.51 16.98 0 43,200 -1.3
24/08/2023
17.04
 455,000 17.01 17.19 16.89 16,900 23,300 -0.2
23/08/2023
17.01
 428,000 17.01 17.19 16.98 12,300 19,200 -0.2
22/08/2023
17.01
 796,000 17.19 17.25 16.47 16,900 16,500 0.0
21/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
21/08/2023
17.19
 750,100 16.65 17.30 16.53 102,100 1,700 2.8
18/08/2023
16.65
 2,766,000 17.89 17.89 16.65 25,600 20,200 0.1
17/08/2023
17.89
 2,298,800 18.59 18.64 17.89 11,800 335,700 -11.0
16/08/2023
18.59
 1,589,300 19.07 19.07 18.59 200 56,700 -2.0
15/08/2023
19.07
 2,011,100 18.94 19.29 18.88 57,600 0 2.0
14/08/2023
18.94
 1,788,800 18.51 18.94 18.48 30,700 0 1.1
11/08/2023
18.51
 1,505,800 18.96 19.07 18.48 27,300 0 0.9
10/08/2023
18.96
 2,523,400 19.48 19.48 18.75 20,000 500 0.7
09/08/2023
19.48
 1,794,300 19.66 19.88 19.15 100 200 -0.0
08/08/2023
19.66
 3,699,600 19.66 20.04 19.39 0 6,000 -0.2
07/08/2023
19.66
 3,342,400 19.04 19.72 19.15 24,800 39,300 -0.5
04/08/2023
19.04
 1,689,500 18.78 19.18 18.72 1,000 38,700 -1.3
03/08/2023
18.78
 1,214,900 18.48 19.10 18.34 0 0 0
02/08/2023
18.48
 787,200 18.24 18.64 17.99 1,000 50,000 -1.7
01/08/2023
18.24
 1,434,900 18.59 18.75 18.02 200 245,600 -8.4
31/07/2023
18.59
 785,700 18.48 18.83 18.45 0 38,200 -1.3
28/07/2023
18.48
 1,075,200 18.67 18.86 18.45 0 1,800 -0.1
27/07/2023
18.67
 1,781,300 19.13 19.29 18.59 20,200 0 0.7
26/07/2023
19.13
 1,897,200 19.61 19.77 19.10 38,700 0 1.4
25/07/2023
19.61
 2,239,400 19.56 19.93 19.39 0 16,100 -0.6
24/07/2023
19.56
 1,966,900 19.21 19.56 19.13 18,300 12,200 0.2
21/07/2023
19.21
 858,400 19.34 19.48 18.99 32,900 26,000 0.2
20/07/2023
19.34
 2,274,800 19.72 19.88 18.86 80,300 88,600 -0.3
19/07/2023
19.72
 1,820,900 19.53 19.83 19.26 37,600 2,700 1.3
18/07/2023
19.53
 1,463,300 19.99 20.18 19.37 33,300 4,000 1.1
17/07/2023
19.99
 1,762,900 19.53 20.07 19.53 65,800 55,000 0.4
14/07/2023
19.53
 1,922,600 19.96 20.10 19.39 128,700 2,000 4.6
13/07/2023
19.96
 796,400 19.93 20.15 19.66 8,900 0 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |