CTCP Container Việt Nam (vsc)

12.90
-0.10
(-0.77%)
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
(2026-09-04) 		-1.20 -8.63% 166,667,800 -1,363,588 0
12.70
13.90
12.90
2 tháng
(2026-08-05) 		-1.90 -13.01% 377,544,400 -1,363,588 0
12.70
15.35
12.90
3 tháng
(2026-07-06) 		-4.85 -27.64% 557,931,300 -1,363,588 0
12.70
17.55
12.90
6 tháng
(2026-04-07) 		-11.90 -48.37% 837,837,100 -1,363,588 0
12.70
25.40
12.90
12 tháng
(2025-10-09) 		-14.15 -52.70% 1,965,881,000 -1,363,588 0
12.70
28.25
12.90
24 tháng
(2024-10-14) 		-3.78 -22.95% 3,911,047,100 -1,363,588 0
12.70
36.20
12.90
36 tháng
(2023-10-20) 		-2.97 -18.98% 4,796,012,100 -1,363,588 0
12.70
36.20
12.90
60 tháng
(2021-11-01) 		-6.67 -34.44% 5,145,872,000 -1,363,588 0
12.70
36.20
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
24.29
 1,221,700 23.52 24.76 23.24 0 0 0
02/06/2022
23.57
 747,500 23.81 23.86 23.33 0 0 0
01/06/2022
23.76
 1,043,500 22.41 23.81 22.10 0 0 0
31/05/2022
22.62
 708,900 22.91 23.33 22.57 0 0 0
30/05/2022
23.00
 551,800 23.10 23.57 22.62 0 0 0
27/05/2022
22.83
 893,300 22.38 23.55 21.98 0 0 0
26/05/2022
22.33
 577,900 22.36 22.76 22.00 0 0 0
25/05/2022
22.02
 757,200 20.79 22.02 20.74 0 0 0
24/05/2022
20.60
 398,000 20.62 20.74 20.14 0 0 0
23/05/2022
20.50
 622,300 21.33 21.33 20.14 0 0 0
20/05/2022
20.98
 581,700 21.19 21.62 20.86 0 0 0
19/05/2022
21.19
 1,503,100 20.24 21.91 20.05 0 0 0
18/05/2022
20.62
 926,800 20.86 21.88 20.14 0 0 0
17/05/2022
20.83
 995,000 19.05 20.86 18.43 0 0 0
16/05/2022
19.71
 1,540,200 21.52 21.74 19.67 0 0 0
13/05/2022
21.07
 2,171,100 22.41 22.81 21.07 0 0 0
12/05/2022
22.64
 1,723,900 23.81 24.76 22.64 0 0 0
11/05/2022
24.33
 637,300 24.29 24.67 23.69 0 0 0
10/05/2022
24.48
 1,737,400 21.76 24.48 21.76 0 0 0
09/05/2022
23.36
 2,913,300 24.43 24.67 23.36 0 0 0
06/05/2022
25.10
 1,741,100 24.76 25.91 23.81 0 0 0
05/05/2022
24.95
 1,582,100 25.24 25.38 23.91 0 0 0
04/05/2022
24.76
 3,362,000 23.38 24.76 23.33 0 0 0
29/04/2022
23.17
 2,282,700 22.14 23.43 22.12 0 0 0
28/04/2022
22.29
 1,180,900 21.50 22.76 21.50 0 0 0
27/04/2022
21.74
 718,100 21.29 21.91 20.50 0 0 0
26/04/2022
21.48
 1,776,000 19.81 21.57 19.50 0 0 0
25/04/2022
20.95
 1,632,400 22.38 22.38 20.95 0 0 0
22/04/2022
22.52
 3,023,900 22.81 22.81 21.19 0 0 0
21/04/2022
22.52
 1,483,600 22.33 23.07 21.81 0 0 0
20/04/2022
22.38
 1,706,800 22.38 23.29 22.05 0 0 0
19/04/2022
22.43
 2,826,700 22.14 23.38 21.91 0 0 0
18/04/2022
22.00
 1,511,400 21.10 22.12 21.02 0 0 0
15/04/2022
21.12
 831,300 21.00 21.21 20.00 0 0 0
14/04/2022
20.88
 905,200 20.62 21.17 20.52 0 0 0
13/04/2022
20.55
 427,000 20.05 20.67 20.02 0 0 0
12/04/2022
20.02
 564,000 20.14 20.57 19.81 0 0 0
08/04/2022
20.00
 930,600 20.76 20.93 20.00 0 0 0
07/04/2022
20.71
 1,470,300 21.67 21.67 20.71 0 0 0
06/04/2022
21.43
 1,084,500 21.76 22.14 21.43 0 0 0
05/04/2022
21.91
 795,900 22.02 22.52 21.88 0 0 0
04/04/2022
22.02
 855,700 22.14 22.33 21.86 0 0 0
01/04/2022
22.02
 1,097,800 21.79 22.12 21.48 0 0 0
31/03/2022
21.93
 628,000 22.36 22.36 21.88 0 0 0
30/03/2022
22.07
 1,744,000 22.36 23.10 21.71 0 0 0
29/03/2022
22.48
 2,027,800 21.81 22.62 21.76 0 0 0
28/03/2022
21.71
 805,200 21.45 22.10 21.41 0 0 0
25/03/2022
21.45
 824,500 21.41 21.91 21.29 0 0 0
24/03/2022
21.41
 959,900 21.19 21.67 21.05 0 0 0
23/03/2022
21.19
 737,800 21.10 21.91 21.07 0 0 0
22/03/2022
21.10
 955,700 21.19 21.43 21.07 0 0 0
21/03/2022
21.33
 650,600 21.57 21.57 20.95 0 0 0
18/03/2022
21.43
 800,700 21.33 21.74 21.24 0 0 0
17/03/2022
21.19
 906,300 21.29 21.29 20.91 0 0 0
16/03/2022
21.29
 725,500 21.05 21.67 20.95 0 0 0
15/03/2022
20.95
 857,000 21.05 21.43 20.74 0 0 0
14/03/2022
21.19
 1,911,500 22.41 22.71 21.19 0 0 0
11/03/2022
22.71
 1,195,900 22.38 23.14 22.24 0 0 0
10/03/2022
22.52
 1,361,500 22.86 23.24 22.36 0 0 0
09/03/2022
22.71
 3,227,100 21.00 22.71 20.48 0 0 0
08/03/2022
21.24
 1,340,800 21.64 21.64 21.24 0 0 0
07/03/2022
21.71
 2,156,100 21.00 21.98 20.81 0 0 0
04/03/2022
21.19
 3,214,200 21.43 21.91 21.05 0 0 0
03/03/2022
21.14
 969,200 20.07 21.14 19.81 0 0 0
02/03/2022
19.76
 208,900 19.93 19.93 19.52 0 0 0
01/03/2022
19.98
 166,300 19.95 20.14 19.86 0 0 0
28/02/2022
20.14
 147,200 20.05 20.17 20.00 0 0 0
25/02/2022
20.17
 198,100 19.79 20.38 19.79 0 0 0
24/02/2022
19.67
 301,500 20.43 20.43 19.52 0 0 0
23/02/2022
20.45
 226,300 20.10 20.62 20.02 0 0 0
22/02/2022
20.21
 251,800 20.00 20.21 19.81 0 0 0
21/02/2022
20.48
 162,200 20.26 20.71 20.00 0 0 0
18/02/2022
20.48
 575,600 20.36 20.81 19.76 0 0 0
17/02/2022
20.33
 705,300 19.43 20.48 19.33 0 0 0
16/02/2022
19.38
 48,900 19.33 19.57 19.31 0 0 0
15/02/2022
19.38
 54,700 19.38 19.45 19.10 0 0 0
14/02/2022
19.38
 152,100 19.41 19.76 19.24 0 0 0
11/02/2022
19.41
 80,000 19.52 19.52 19.36 0 0 0
10/02/2022
19.62
 124,500 19.64 20.00 19.10 0 0 0
09/02/2022
19.67
 76,900 19.81 19.95 19.43 0 0 0
08/02/2022
19.76
 203,600 18.95 19.76 18.91 0 0 0
07/02/2022
18.91
 242,600 19.24 19.24 18.10 0 0 0
28/01/2022
18.60
 47,500 18.79 18.79 18.36 0 0 0
27/01/2022
18.57
 78,800 18.69 18.69 18.33 0 0 0
26/01/2022
18.69
 57,300 18.76 19.29 18.57 0 0 0
25/01/2022
18.69
 96,800 18.26 18.71 17.95 0 0 0
24/01/2022
18.43
 68,800 18.67 18.81 18.19 0 0 0
21/01/2022
18.67
 46,200 18.95 19.00 18.64 0 0 0
20/01/2022
18.74
 80,000 18.21 18.81 17.95 0 0 0
19/01/2022
18.00
 88,400 17.93 18.19 17.93 0 0 0
18/01/2022
17.93
 223,200 18.43 18.57 17.93 0 0 0
17/01/2022
18.57
 179,500 18.93 19.17 18.57 0 0 0
14/01/2022
18.91
 111,300 19.24 19.29 18.91 0 0 0
13/01/2022
19.29
 142,900 19.29 19.76 19.29 0 0 0
12/01/2022
19.24
 339,400 19.76 19.76 18.83 0 0 0
11/01/2022
19.86
 234,800 20.33 20.33 19.86 0 0 0
10/01/2022
20.33
 298,200 20.43 20.76 20.14 0 0 0
07/01/2022
20.62
 539,200 20.26 20.71 19.98 0 0 0
06/01/2022
20.33
 172,100 20.57 20.57 20.33 0 0 0
05/01/2022
20.48
 288,700 20.57 20.71 20.43 0 0 0

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