CTCP Container Việt Nam (vsc)

13.35
0.15
(1.14%)
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
(2026-08-19) 		-1.35 -9.28% 223,120,700 -331,300 0
12.70
22.35
13.35
2 tháng
(2026-07-20) 		-0.55 -4% 448,644,700 -331,300 0
12.70
22.35
13.35
3 tháng
(2026-06-22) 		-6 -31.25% 527,535,600 -331,300 0
12.70
22.35
13.35
6 tháng
(2026-03-23) 		-10.30 -43.83% 858,900,000 -331,300 0
12.70
25.40
13.35
12 tháng
(2025-09-23) 		-16.20 -55.10% 2,140,224,600 -331,300 0
12.70
32.15
13.35
24 tháng
(2024-09-30) 		-3.52 -21.05% 4,063,810,000 -331,300 0
11.96
36.20
13.35
36 tháng
(2023-10-04) 		-3.07 -18.86% 5,030,432,400 -331,300 0
11.13
36.20
13.35
60 tháng
(2021-10-14) 		-3.06 -18.84% 5,442,104,800 -4,562,873 -156.3
6.84
36.20
13.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
15.57
 209,800 15.84 15.84 15.54 0 0 0
06/04/2023
15.84
 392,700 15.76 15.84 15.65 0 0 0
05/04/2023
15.76
 139,100 15.89 15.92 15.76 0 0 0
04/04/2023
15.89
 368,300 15.70 16.03 15.62 0 0 0
03/04/2023
15.73
 49,500 15.65 15.79 15.62 0 0 0
31/03/2023
15.89
 354,500 15.62 15.89 15.44 0 0 0
30/03/2023
15.65
 98,000 15.62 15.68 15.52 0 0 0
29/03/2023
15.68
 43,800 15.52 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 15.68 15.68 15.52 0 0 0
24/03/2023
15.70
 172,400 15.60 15.73 15.52 0 0 0
23/03/2023
15.62
 391,000 15.87 15.87 15.57 0 0 0
22/03/2023
16.05
 375,700 15.68 16.05 15.52 0 0 0
21/03/2023
15.68
 45,100 15.95 15.95 15.68 0 0 0
20/03/2023
15.84
 261,700 16.00 16.03 15.62 0 0 0
17/03/2023
16.11
 375,900 16.03 16.11 15.65 0 0 0
16/03/2023
16.11
 536,200 16.14 16.14 15.79 0 0 0
15/03/2023
16.16
 187,000 16.11 16.16 16.00 0 0 0
14/03/2023
16.16
 717,500 15.87 16.16 15.62 0 0 0
13/03/2023
15.89
 283,300 16.11 16.11 15.89 0 0 0
10/03/2023
16.19
 336,900 16.14 16.40 16.05 0 0 0
09/03/2023
16.35
 334,500 16.38 16.49 16.14 0 0 0
08/03/2023
16.27
 611,200 15.95 16.40 15.92 0 0 0
07/03/2023
15.95
 79,000 16.14 16.22 15.89 0 0 0
06/03/2023
15.92
 42,700 16.22 16.24 15.92 0 0 0
03/03/2023
16.24
 302,200 15.87 16.24 15.62 0 0 0
02/03/2023
15.65
 159,600 15.89 16.03 15.65 0 0 0
01/03/2023
15.89
 133,000 15.89 16.14 15.68 0 0 0
28/02/2023
16.14
 73,800 16.16 16.38 15.92 0 0 0
27/02/2023
16.16
 171,900 16.49 16.62 16.14 0 0 0
24/02/2023
16.70
 82,300 16.70 16.70 16.43 0 0 0
23/02/2023
16.92
 188,200 17.08 17.13 16.40 0 0 0
22/02/2023
17.08
 271,500 17.16 17.51 17.08 0 0 0
21/02/2023
17.16
 993,700 16.05 17.19 15.73 0 0 0
20/02/2023
16.08
 421,800 15.89 16.08 15.68 0 0 0
17/02/2023
15.89
 90,200 16.05 16.05 15.73 0 0 0
16/02/2023
16.05
 326,400 16.08 16.08 15.87 0 0 0
15/02/2023
16.08
 266,400 15.95 16.08 15.76 0 0 0
14/02/2023
15.89
 196,900 16.05 16.05 15.65 0 0 0
13/02/2023
15.97
 334,000 16.11 16.11 15.62 0 0 0
10/02/2023
16.08
 270,200 15.62 16.08 15.62 0 0 0
09/02/2023
15.62
 526,500 16.16 16.16 15.62 0 0 0
08/02/2023
16.22
 415,400 15.81 16.22 15.62 0 0 0
07/02/2023
16.03
 169,000 16.03 16.16 15.84 0 0 0
06/02/2023
16.03
 114,800 16.22 16.22 15.92 0 0 0
03/02/2023
16.19
 266,400 16.27 16.27 16.14 0 0 0
02/02/2023
16.27
 58,600 16.16 16.27 16.00 0 0 0
01/02/2023
16.16
 127,800 16.35 16.38 16.16 0 0 0
31/01/2023
16.35
 156,600 16.32 16.38 16.16 0 0 0
30/01/2023
16.32
 80,900 16.32 16.43 16.27 0 0 0
27/01/2023
16.43
 11,800 16.43 16.49 16.24 0 0 0
26/01/2023
6.84
 11,876,200 7.00 7.11 6.60 0 0 0
25/01/2023
6.84
 11,876,200 7.00 7.11 6.60 0 0 0
24/01/2023
6.84
 11,876,200 7.00 7.11 6.60 0 0 0
23/01/2023
6.84
 11,876,200 7.00 7.11 6.60 0 0 0
20/01/2023
6.84
 11,876,200 7.00 7.11 6.60 0 0 0
19/01/2023
16.43
 111,900 16.35 16.43 16.19 0 0 0
18/01/2023
16.32
 44,800 16.43 16.43 16.24 0 0 0
17/01/2023
16.40
 65,600 16.16 16.40 16.16 0 0 0
16/01/2023
16.32
 107,000 16.32 16.40 16.16 0 0 0
13/01/2023
16.40
 37,200 16.30 16.49 16.30 0 0 0
12/01/2023
16.32
 85,000 16.32 16.46 16.22 0 0 0
11/01/2023
16.32
 42,300 16.38 16.43 16.27 0 0 0
10/01/2023
16.59
 227,000 16.27 16.59 16.22 0 0 0
09/01/2023
16.38
 83,300 16.24 16.43 16.24 0 0 0
06/01/2023
16.38
 74,600 16.65 16.65 16.35 0 0 0
05/01/2023
16.67
 382,400 16.16 16.67 16.05 0 0 0
04/01/2023
16.22
 69,400 16.16 16.27 16.11 0 0 0
03/01/2023
16.27
 98,000 16.19 16.32 15.92 0 0 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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc