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)
13/03/2026
24.80
 9,552,400 23.80 25.30 23.80 369,600 548,600 -4.5
12/03/2026
24.20
 5,408,300 23.35 24.35 23.20 431,800 8,300 10.0
11/03/2026
23.35
 5,347,300 21.70 23.35 21.70 416,300 56,100 8.2
10/03/2026
21.85
 9,260,600 22.30 23.20 21.50 5,000 3,000 0.0
09/03/2026
22.65
 5,121,500 22.65 23 22.65 5,000 3,000 0.0
06/03/2026
24.35
 14,331,200 25.25 25.55 23.95 74,000 359,300 -7.2
05/03/2026
25.70
 9,097,000 25.60 26.10 24.60 191,300 97,200 2.3
04/03/2026
25.60
 21,334,200 26.90 27.35 25.60 45,600 231,100 -5.1
03/03/2026
27.50
 15,578,300 27.45 27.90 26.30 184,900 414,300 -6.2
02/03/2026
27.10
 25,845,600 26.90 27.70 26.50 397,300 98,400 6.6
27/02/2026
25.90
 12,120,400 25.25 26.30 24.95 330,100 51,300 7.2
26/02/2026
25.10
 10,353,700 24.70 25.75 24.45 345,000 285,500 1.3
25/02/2026
24.70
 9,058,800 24.90 25.50 24.60 401,900 347,800 1.2
24/02/2026
24.90
 12,557,900 25.95 25.95 24.85 13,500 1,250,100 -31.5
23/02/2026
25.95
 16,120,100 25 26.10 24.30 269,100 411,900 -3.4
13/02/2026
24.80
 16,338,000 24.30 25.65 23.90 368,800 1,537,000 -29.6
12/02/2026
24.30
 15,596,000 23.30 24.45 23.30 650,200 566,800 2.2
11/02/2026
23.50
 18,049,900 22.75 23.80 22.75 466,000 2,140,700 -38.6
10/02/2026
22.65
 10,856,900 22.50 22.80 21.90 1,203,400 1,367,200 -3.5
09/02/2026
22.35
 6,730,200 22.75 22.80 21.70 2,834,800 159,500 59.1
06/02/2026
22.30
 14,183,000 21.15 22.95 21.05 2,834,800 159,500 59.1
05/02/2026
21.60
 5,738,300 22.30 22.45 21.60 1,071,600 24,800 22.9
04/02/2026
22.10
 9,321,200 22.40 23 21.90 911,800 1,600 20.1
03/02/2026
22.20
 10,574,400 21.60 22.40 21.60 397,300 98,400 6.6
02/02/2026
21.35
 9,045,600 20.80 21.50 20.60 58,500 113,400 -1.2
30/01/2026
20.60
 5,121,600 20.70 21.05 20.55 300 126,000 -2.6
29/01/2026
20.55
 4,542,400 20.10 20.75 20.10 98,400 119,600 -0.4
28/01/2026
20.10
 5,254,500 20.15 20.50 19.85 128,200 285,600 -3.2
27/01/2026
20
 5,417,100 20.40 20.65 19.95 189,200 296,100 -2.2
26/01/2026
20.35
 12,339,600 21.85 21.85 20.35 141,100 514,000 -8.0
23/01/2026
21.85
 9,390,200 22.70 22.85 21.50 182,300 1,068,800 -20.0
22/01/2026
22.55
 8,567,000 22.80 23.40 22.30 138,200 353,000 -5.0
21/01/2026
22.50
 16,271,000 23.40 24 22.50 141,600 1,055,600 -21.7
20/01/2026
23.30
 18,937,700 22.05 23.30 21.95 2,002,100 996,100 23.1
19/01/2026
21.80
 5,828,200 21.55 22.35 21.50 364,200 600,200 -5.3
16/01/2026
21.75
 8,876,400 22.05 22.45 21.75 512,900 643,200 -2.9
15/01/2026
21.95
 9,932,700 22.05 22.55 21.60 644,500 1,281,200 -14.3
14/01/2026
22.25
 14,084,700 22.20 22.90 21.65 1,313,500 871,500 9.6
13/01/2026
21.95
 20,615,400 20.75 21.95 20.55 564,800 868,300 -7.0
12/01/2026
20.55
 9,266,800 19.70 20.70 19.20 1,624,200 904,600 15.1
09/01/2026
19.75
 8,290,000 20.65 20.70 19.65 87,100 644,800 -11.2
08/01/2026
20.60
 8,007,700 20.80 21 20.45 658,400 404,200 5.2
07/01/2026
20.55
 8,305,800 19.95 20.55 19.85 1,897,600 132,600 35.8
06/01/2026
19.70
 4,849,800 19.50 20 19.10 559,500 153,100 7.9
05/01/2026
19.60
 7,095,600 20.05 20.10 19 434,200 960,800 -10.6
31/12/2025
19.95
 4,873,800 20.35 20.45 19.90 97,100 177,700 -1.6
30/12/2025
20.25
 3,171,900 20.30 20.55 20.25 244,000 67,800 3.6
29/12/2025
20.30
 3,223,000 20.20 20.60 20.15 166,300 269,500 -2.1
26/12/2025
20.15
 7,047,700 20.55 20.70 19.75 499,300 208,700 5.7
25/12/2025
20.60
 6,165,700 21 21.50 20.60 193,700 453,800 -5.5
24/12/2025
20.80
 4,043,700 20.75 21.20 20.55 483,900 181,500 6.2
23/12/2025
20.80
 6,543,700 20.85 21.50 20.70 142,200 287,100 -3.1
22/12/2025
20.80
 5,450,000 20.15 20.95 20.15 381,900 464,500 -1.8
19/12/2025
20
 4,302,000 20.30 20.45 20 389,100 507,700 -2.4
18/12/2025
20.10
 2,810,100 20.20 20.45 19.95 415,300 264,800 3.1
17/12/2025
20
 2,798,100 20.35 20.45 20 157,800 202,400 -0.9
16/12/2025
20.35
 6,123,200 19.65 20.60 19.10 875,600 363,300 10.2
15/12/2025
19.60
 4,952,100 19.70 20.05 19.50 233,800 226,300 0.1
12/12/2025
19.75
 14,936,200 21.45 21.45 19.75 236,300 652,100 -9.0
11/12/2025
21.20
 4,414,800 21.15 21.60 21.15 363,400 171,800 4.1
10/12/2025
21.25
 6,171,300 21.95 21.95 21.10 21,400 1,099,200 -23.3
09/12/2025
21.60
 10,588,500 22.10 22.20 21.40 851,600 1,211,400 -8.0
08/12/2025
21.95
 8,102,100 22.65 22.65 21.95 132,000 922,200 -17.7
05/12/2025
22.60
 8,738,900 23.30 23.35 22.55 628,500 728,600 -2.5
04/12/2025
23.10
 17,615,600 22.95 23.75 22.80 681,800 1,305,800 -14.9
03/12/2025
22.65
 8,468,900 22.15 22.90 22.05 1,020,200 495,600 11.8
02/12/2025
22
 8,466,700 22.30 22.30 21.45 707,900 1,388,700 -14.9
01/12/2025
22.10
 6,175,100 22.40 22.80 22.05 397,700 521,100 -2.7
28/11/2025
22
 14,751,500 22.80 23.30 22 626,200 1,200,800 -13.3
27/11/2025
22.65
 7,516,900 23.20 23.30 22.55 560,600 946,700 -9.0
26/11/2025
23.15
 14,369,800 22.10 23.15 21 1,702,500 405,300 29.1
25/11/2025
21.65
 7,736,100 22.35 22.40 21.35 887,400 555,100 7.1
24/11/2025
22.25
 4,733,700 22.40 22.75 22.25 199,700 540,400 -7.7
21/11/2025
22.30
 8,469,700 22.05 22.50 21.65 864,100 404,200 10.2
20/11/2025
22.35
 7,203,100 22.30 22.80 21.90 974,000 322,600 14.5
19/11/2025
22.40
 9,620,500 23.20 23.30 22.05 571,900 852,800 -6.7
18/11/2025
23.05
 14,232,800 22.75 23.65 22.70 433,300 1,831,800 -32.4
17/11/2025
22.75
 8,599,600 22.55 23 22.10 402,100 1,315,500 -20.7
14/11/2025
22.25
 10,927,200 21.90 22.65 21.80 955,600 355,100 13.2
13/11/2025
22
 14,528,500 22.25 22.75 21.70 713,100 1,705,800 -22.2
12/11/2025
21.55
 13,336,400 20.70 21.55 20.50 1,295,900 329,100 20.8
11/11/2025
20.15
 8,809,000 20.95 21 19.95 650,900 830,800 -3.8
10/11/2025
20.55
 10,535,300 20.30 21.25 20.05 1,806,200 1,185,400 12.6
07/11/2025
20.80
 10,638,500 22.20 22.45 20.80 432,700 2,309,100 -40.9
06/11/2025
22
 8,003,300 21.95 22.40 21.55 585,700 921,400 -7.4
05/11/2025
21.60
 7,193,800 22.95 22.95 21.60 217,400 459,000 -5.6
04/11/2025
22.95
 17,069,100 21.45 22.95 20.30 4,091,800 1,257,700 59.4
03/11/2025
21.60
 14,102,300 23.30 23.40 21.60 2,098,300 594,800 33.2
31/10/2025
23.20
 11,961,000 24.55 24.60 23.15 682,100 1,009,000 -8.0
30/10/2025
24.55
 7,796,200 25.30 25.30 24.10 556,100 213,700 8.4
29/10/2025
25
 12,679,300 25.10 26.10 24.75 68,200 463,300 -10.0
28/10/2025
24.90
 12,670,100 23.40 24.90 22.60 1,948,800 575,000 31.5
27/10/2025
23.55
 10,928,800 25.50 25.90 23.55 484,600 1,645,900 -29.0
24/10/2025
25
 11,084,900 25.80 26 24.55 229,300 1,704,500 -37.3
23/10/2025
25.65
 10,632,100 24.45 25.65 24 618,500 307,800 8.1
22/10/2025
24
 6,230,400 24.20 24.30 23 938,800 296,000 15.0
21/10/2025
23.80
 11,896,000 24.50 25.15 23.40 2,452,200 153,200 54.8
20/10/2025
25.15
 12,337,500 27 27.20 25.15 307,700 894,200 -15.8
17/10/2025
27
 10,235,600 27.50 27.90 27 296,000 573,800 -7.7
16/10/2025
27.50
 10,097,500 28.40 28.65 27.50 4,900 490,500 -13.7

Chính sách bảo mật | Điều khoản sử dụng |