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)
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
17/02/2023
15.89
 90,200 16.05 16.05 15.73 4,400 2,800 0.0
16/02/2023
16.05
 326,400 16.08 16.08 15.87 3,000 6,200 -0.1
15/02/2023
16.08
 266,400 15.89 16.08 15.76 0 7,100 -0.2
14/02/2023
15.89
 196,900 15.97 16.05 15.65 0 2,100 -0.1
13/02/2023
15.97
 334,000 16.08 16.11 15.62 2,600 0 0.1
10/02/2023
16.08
 270,200 15.62 16.08 15.62 5 24 -0.0
09/02/2023
15.62
 526,500 16.22 16.22 15.62 16,400 0 0.5
08/02/2023
16.22
 415,400 16.03 16.22 15.62 0 0 0.0
07/02/2023
16.03
 169,000 16.03 16.16 15.84 0 0 0.0
06/02/2023
16.03
 114,800 16.19 16.22 15.92 0 0 0.0
03/02/2023
16.19
 266,400 16.27 16.27 16.14 600 0 0.0
02/02/2023
16.27
 58,600 16.16 16.27 16.00 0 100 -0.0
01/02/2023
16.16
 127,800 16.35 16.38 16.16 3,000 0 0.1
31/01/2023
16.35
 156,600 16.32 16.38 16.16 100 1,700 -0.0
30/01/2023
16.32
 80,900 16.43 16.43 16.27 0 3,310 -0.1
27/01/2023
16.43
 11,800 16.43 16.49 16.24 100 200 -0.0
19/01/2023
16.43
 111,900 16.32 16.43 16.19 1,200 6,610 -0.2
18/01/2023
16.32
 44,800 16.40 16.43 16.24 1,000 0 0.0
17/01/2023
16.40
 65,600 16.32 16.40 16.16 0 3,080 -0.1
16/01/2023
16.32
 107,000 16.40 16.40 16.16 0 65,370 -2.0
13/01/2023
16.40
 37,200 16.32 16.49 16.30 0 0 -0.3
12/01/2023
16.32
 85,000 16.32 16.46 16.22 0 8,400 -0.3
11/01/2023
16.32
 42,300 16.59 16.59 16.27 0 600 -0.0
10/01/2023
16.59
 227,000 16.38 16.59 16.22 0 11,180 -0.3
09/01/2023
16.38
 83,300 16.38 16.43 16.24 0 15,640 -0.5
06/01/2023
16.38
 74,600 16.67 16.67 16.35 200 90 0.0
05/01/2023
16.67
 382,400 16.22 16.67 16.05 500 20,410 -0.6
04/01/2023
16.22
 69,400 16.27 16.27 16.11 190 18,700 -0.6
03/01/2023
16.27
 98,000 16.35 16.35 15.92 0 66,451 -2.0
30/12/2022
16.35
 39,300 16.32 16.35 16.05 1,000 0 0.0
29/12/2022
16.32
 162,800 16.16 16.32 15.95 600 3,400 -0.1
28/12/2022
16.16
 61,600 16.27 16.30 16.00 1,000 100 0.0
27/12/2022
16.27
 215,000 16.32 16.32 15.84 1,700 166,834 -5.0
26/12/2022
16.32
 254,200 16.27 16.32 15.81 100 0 0.0
23/12/2022
16.27
 206,400 16.38 16.38 16.00 5 0 0.0
22/12/2022
16.38
 176,600 16.38 16.49 16.03 1,600 1,600 0
21/12/2022
16.38
 262,200 16.59 16.59 15.62 100 6,400 -0.2
20/12/2022
16.59
 293,700 16.43 16.59 15.84 400 13,300 -0.4
19/12/2022
16.43
 186,900 16.67 16.70 16.22 4,100 400 0.1
16/12/2022
16.67
 80,900 16.78 16.78 16.32 6,000 2,100 0.1
15/12/2022
16.78
 157,800 16.84 16.84 16.16 0 39,440 -1.2
14/12/2022
16.84
 69,000 16.84 16.97 16.70 300 400 -0.0
13/12/2022
16.84
 294,900 16.78 16.94 16.43 300 145,803 -4.5
12/12/2022
16.78
 151,700 17.24 17.29 16.65 12,400 10,700 0.1
09/12/2022
17.24
 385,000 16.97 17.24 16.16 1,400 56,900 -1.8
08/12/2022
16.97
 212,000 17.13 17.46 16.97 4,600 41,760 -1.2
07/12/2022
17.13
 96,700 17.67 17.67 17.13 2,000 3,100 -0.0
06/12/2022
17.67
 1,467,100 17.08 18.05 16.94 3,100 415,430 -13.5
05/12/2022
17.08
 149,800 17.27 17.32 17.08 8,800 1,230 0.2
02/12/2022
17.27
 176,400 17.21 17.27 16.89 500 1,500 -0.0
01/12/2022
17.21
 181,400 17.00 17.21 16.97 47,000 33,190 0.4
30/11/2022
17.00
 93,100 17.29 17.29 16.97 2,050 130 0.1
29/11/2022
17.29
 314,800 17.35 17.35 16.86 65,200 20,400 1.4
28/11/2022
17.35
 618,200 17.35 17.46 16.86 7,400 111,400 -3.3
25/11/2022
17.35
 823,400 16.73 17.35 16.81 0 46,700 -1.5
24/11/2022
16.73
 187,300 17.35 17.35 16.73 35,100 110,730 -2.3
23/11/2022
17.35
 1,074,200 17.72 17.72 17.11 0 12,451 -0.4
22/11/2022
17.72
 512,600 16.97 17.72 16.73 5,000 85,735 -2.7
21/11/2022
16.97
 176,400 17.72 17.72 16.97 1,400 79,550 -2.5
18/11/2022
17.72
 291,300 17.59 17.72 16.81 1,400 16,000 -0.5
17/11/2022
17.59
 273,400 17.78 17.78 17.13 200 117,851 -3.8
16/11/2022
17.78
 962,000 17.72 17.78 16.54 305 600 -0.0
15/11/2022
17.72
 340,300 18.05 18.05 16.81 200 10,700 -0.3
14/11/2022
18.05
 405,900 18.29 18.29 17.08 0 60,126 -2.0
11/11/2022
18.29
 541,400 17.13 18.29 16.70 500 23,430 -0.8
10/11/2022
17.13
 112,600 18.07 18.21 17.13 0 8,210 -0.3
09/11/2022
18.07
 41,400 18.61 18.61 18.07 3,600 3,600 0
08/11/2022
18.61
 481,600 18.02 18.61 17.89 3,000 57,110 -1.9
07/11/2022
18.02
 121,700 18.64 18.64 18.02 48,100 20,700 0.9
04/11/2022
18.64
 143,300 18.69 18.69 18.32 0 0 -0.1
03/11/2022
18.69
 59,900 18.69 18.69 18.51 0 2,900 -0.1
02/11/2022
18.69
 91,600 18.78 18.78 18.53 0 18,300 -0.6
01/11/2022
18.78
 244,100 18.75 18.86 18.53 100 36,790 -1.3
31/10/2022
18.75
 99,400 18.78 18.78 18.51 2,600 5,890 -0.1

Chính sách bảo mật | Điều khoản sử dụng |