CTCP Container Việt Nam (vsc)

18
-0.05
(-0.28%)
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
(2025-05-05) 		-5.90 -24.63% 203,162,300 -77,565 3.1
18
24.65
18
2 tháng
(2025-04-08) 		3.05 20.33% 275,062,400 2,638,786 58.5
13.95
24.65
18
3 tháng
(2025-03-06) 		-0.55 -2.96% 309,106,300 964,562 29.2
13.95
24.65
18
6 tháng
(2024-12-06) 		1.90 11.76% 498,340,800 1,613,034 39.9
13.95
24.65
18
12 tháng
(2024-06-10) 		-4 -18.13% 967,985,900 -36,317 5.3
13.95
24.65
18
24 tháng
(2023-06-15) 		-0.57 -3.05% 1,637,510,600 727,093 7.6
13.95
24.65
18
36 tháng
(2022-06-20) 		-5.97 -24.84% 1,727,177,100 -2,458,864 -105.0
13.95
24.65
18
60 tháng
(2020-06-30) 		10.99 155.75% 1,916,622,630 -11,244,019 -512.1
7.06
27.76
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2025
18
 5,818,500 18 18.05 17.70 437,300 194,600 4.3
03/06/2025
18.05
 7,516,600 18.05 18.05 17.55 112,400 637,200 -9.4
02/06/2025
18
 6,560,000 17.85 18 17.20 14,100 271,400 -4.6
30/05/2025
21.40
 12,940,700 21.70 22.25 20.65 1,753,300 826,400 19.3
29/05/2025
21.95
 22,651,900 23.70 23.75 21.95 569,300 2,883,300 -52.5
28/05/2025
23.60
 14,793,200 25.15 25.20 23.40 730,300 333,300 9.6
27/05/2025
24.65
 13,208,800 23.30 24.75 22.85 892,200 260,200 15.5
26/05/2025
23.15
 19,006,500 22.40 23.50 21.60 2,971,700 716,600 51.3
23/05/2025
22
 5,844,300 21.90 22.75 21.65 374,300 265,600 2.4
22/05/2025
21.95
 13,008,100 23.20 23.45 21.60 224,200 1,392,500 0
21/05/2025
23
 9,367,900 22.80 23.20 22 411,500 954,800 -12.4
20/05/2025
22.60
 11,391,500 21.70 23 21.45 277,300 993,500 -16.2
19/05/2025
21.50
 5,920,800 21.50 22.25 21.40 579,300 375,600 0
16/05/2025
21.50
 6,242,100 22 22.20 21.25 599,910 291,475 0
15/05/2025
22.20
 5,538,100 21.90 22.50 21 1,049,500 146,200 0
14/05/2025
22
 9,811,200 23.90 23.90 22 80,700 1,592,000 0
13/05/2025
23.65
 6,537,100 23 24 22.80 486,300 157,100 0
12/05/2025
22.80
 3,842,100 23.30 23.30 22.45 8,000 251,800 0
09/05/2025
23.10
 4,909,500 22.90 23.80 22.75 669,500 239,000 0
08/05/2025
22.90
 4,857,400 23.25 24.05 22.90 50,100 687,700 0
07/05/2025
22.90
 4,432,900 23.15 23.50 22.60 282,400 194,500 0
06/05/2025
23.05
 7,926,500 24.45 24.45 22.85 571,900 205,400 0
05/05/2025
23.95
 6,855,100 22.75 23.95 22.50 1,042,700 152,900 0
29/04/2025
22.40
 11,877,900 20.90 22.40 20.85 1,697,000 127,812 34.3
28/04/2025
20.95
 6,221,700 20.50 21 20.20 646,300 394,000 5.3
25/04/2025
20.50
 7,144,900 19.85 20.55 19.50 261,300 296,100 -0.7
24/04/2025
19.95
 7,459,600 18.95 20 18.85 498,400 91,000 7.9
23/04/2025
18.85
 5,006,700 18.35 19 18.30 132,500 129,100 0.1
22/04/2025
18.30
 4,873,900 18.10 18.30 17 447,600 250,637 3.4
21/04/2025
18.25
 5,033,300 17.60 18.25 17.45 154,600 69,900 1.5
18/04/2025
17.65
 5,278,900 16.90 17.80 16.65 95,000 206,700 -1.9
17/04/2025
16.80
 2,958,600 16.55 16.85 15.90 219,800 131,900 1.4
16/04/2025
16.80
 2,605,100 16.30 17.10 16.30 55,800 23,500 0.5
15/04/2025
16.60
 3,028,100 15.90 16.60 15.65 228,700 4,000 3.6
14/04/2025
16.15
 1,610,700 15.90 16.15 15.50 153,800 9,300 2.3
11/04/2025
15.80
 3,233,000 15.50 15.85 14.65 23,200 104,300 -1.2
10/04/2025
14.90
 101,300 14.90 14.90 14.90 0 0 0
09/04/2025
13.95
 4,370,500 13.95 14.20 13.95 9,900 15,800 -0.1
08/04/2025
15
 1,095,900 15 15.20 15 11,100 64,600 -0.8
04/04/2025
16.10
 4,866,200 15.35 16.30 15.35 23,600 115,200 -1.4
03/04/2025
16.50
 2,469,400 16.50 16.80 16.50 100 452,200 -7.5
02/04/2025
17.70
 950,200 17.55 17.85 17.55 6,300 72,100 -1.2
01/04/2025
17.75
 594,000 17.80 17.85 17.60 8,900 36,700 -0.5
31/03/2025
17.65
 883,900 17.90 17.95 17.60 100 62,000 -1.1
28/03/2025
18.10
 1,432,000 17.60 18.10 17.35 49,100 100,600 -0.9
27/03/2025
17.50
 556,700 17.60 17.75 17.45 400 124,300 -2.2
26/03/2025
17.65
 691,900 17.90 18.05 17.65 100 12,400 -0.2
25/03/2025
17.85
 1,015,900 17.60 17.95 17.50 0 0 0
24/03/2025
17.50
 856,400 17.70 17.85 17.35 29,200 102,500 -1.3
21/03/2025
17.75
 515,200 17.65 17.95 17.65 0 0 0
20/03/2025
17.80
 554,900 18 18 17.60 100 6,700 -0.1
19/03/2025
17.95
 845,400 17.75 18 17.65 0 4,200 -0.1
18/03/2025
17.75
 912,000 17.60 17.80 17.60 500 4,100 -0.1
17/03/2025
17.55
 1,176,500 17.85 17.85 17.50 200 86,600 -1.5
14/03/2025
17.70
 1,821,800 18.15 18.30 17.70 400 79,500 -1.4
13/03/2025
18.30
 2,136,000 18.40 18.45 18.05 22,300 119,600 -1.8
12/03/2025
18.40
 1,785,900 18.25 18.45 18.20 60,600 199,100 -2.5
11/03/2025
18.20
 2,573,800 18.35 18.45 18.10 30,800 289,200 -4.7
10/03/2025
18.60
 1,712,600 19 19 18.50 15,000 387,024 -6.9
07/03/2025
18.85
 3,184,000 18.60 19.10 18.60 222,100 257,300 -0.7
06/03/2025
18.60
 2,509,200 18.30 18.75 18.30 411,800 44,500 6.8
05/03/2025
18.30
 2,735,600 18.30 18.65 18.30 18,500 359,300 -6.3
04/03/2025
18.50
 3,753,000 18.25 18.55 18.05 409,300 292,500 2.2
03/03/2025
18.50
 2,882,300 18.30 18.75 18.20 399,500 206,300 3.5
28/02/2025
18.35
 2,243,100 18.35 18.40 18.20 14,500 202,122 -3.4
27/02/2025
18.45
 2,806,700 18.60 18.65 18.10 40,400 401,900 -6.6
26/02/2025
18.60
 4,114,200 18.35 18.70 18.35 38,700 527,300 -9.1
25/02/2025
18.35
 2,732,700 18.05 18.35 17.95 89,600 148,800 -1.1
24/02/2025
18
 2,534,900 18.20 18.30 17.90 57,000 236,101 -3.2
21/02/2025
18.20
 2,082,100 18.25 18.30 18 152,500 128,663 0.4
20/02/2025
18.20
 2,161,200 18 18.25 18 128,800 168,600 -0.7
19/02/2025
18
 2,225,300 17.95 18.10 17.85 118,000 117,804 0.0
18/02/2025
17.85
 7,710,200 18.50 18.55 17.85 228,900 548,300 -5.8
17/02/2025
18.50
 3,826,900 18.60 18.75 18.45 324,400 283,230 0.8
14/02/2025
18.50
 3,056,300 18.60 18.70 18.45 600 223,600 -4.1
13/02/2025
18.55
 5,215,300 18.15 18.75 18.05 399,100 133,100 4.8
12/02/2025
18.05
 4,703,600 17.70 18.15 17.70 295,200 70,100 4.1
11/02/2025
17.70
 3,143,700 17.50 17.80 17.50 591,700 55,300 9.5
10/02/2025
17.50
 3,657,400 18 18 17.50 547,000 61,300 8.6
07/02/2025
18.05
 4,333,500 18.10 18.20 17.90 175,000 90,700 1.5
06/02/2025
18.10
 5,558,900 18.15 18.30 18.05 406,100 5,500 7.3
05/02/2025
18.15
 5,558,400 18 18.25 17.95 440,900 231,900 3.8
04/02/2025
17.95
 5,207,000 17.60 18 17.55 244,900 122,400 2.2
03/02/2025
17.60
 5,208,900 17.70 17.80 17.45 44,100 314,013 -4.8
24/01/2025
17.50
 5,092,100 16.90 17.50 16.90 194,100 98,320 1.7
23/01/2025
17
 2,375,600 16.80 17 16.70 153,300 110,000 0.7
22/01/2025
16.70
 2,451,800 16.70 16.90 16.70 54,500 34,600 0.3
21/01/2025
16.70
 2,633,300 16.85 17.15 16.70 128,200 168,325 -0.7
20/01/2025
16.80
 2,785,100 16.80 16.95 16.60 86,200 113,250 -0.5
17/01/2025
16.75
 3,255,400 16.80 16.95 16.70 60,700 196,600 -2.3
16/01/2025
16.60
 4,806,100 16.60 16.90 16.40 345,200 47,000 4.9
15/01/2025
16.50
 5,813,600 15.90 16.60 15.90 376,100 36,900 5.6
14/01/2025
16.05
 2,867,000 15.75 16.15 15.70 205,900 24,100 2.9
13/01/2025
15.65
 1,654,300 15.80 15.85 15.40 200 153,500 -2.4
10/01/2025
15.65
 2,256,000 15.95 16 15.65 22,000 111,700 -1.4
09/01/2025
15.90
 1,402,900 15.90 16.05 15.70 31,500 54,300 -0.4
08/01/2025
15.90
 1,415,700 15.60 16 15.60 18,100 39,800 -0.3
07/01/2025
15.60
 1,713,500 15.70 15.80 15.50 68,800 28,100 0.6
06/01/2025
15.60
 2,487,700 15.80 16 15.55 359,200 22,800 5.3
03/01/2025
15.80
 2,174,500 15.95 16.05 15.80 60,500 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |