CTCP Container Việt Nam (vsc)

13.60
0.70
(5.43%)
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)
04/06/2020
7.02
 130,140 7.08 7.19 6.99 0 0 0
03/06/2020
7.01
 78,670 6.99 7.09 6.95 0 0 0
02/06/2020
6.99
 142,010 7.04 7.09 6.98 0 0 0
01/06/2020
7.09
 95,840 7.19 7.19 6.97 0 0 0
29/05/2020
7.07
 132,810 6.96 7.17 6.92 0 0 0
28/05/2020
6.98
 80,910 6.98 7.17 6.95 0 0 0
27/05/2020
7.09
 182,450 7.32 7.39 7.09 0 0 0
26/05/2020
7.24
 1,173,370 6.91 7.29 6.91 0 0 0
25/05/2020
6.91
 87,800 6.81 6.97 6.70 0 0 0
22/05/2020
6.81
 90,580 6.55 6.82 6.47 0 0 0
21/05/2020
6.57
 48,220 6.73 6.73 6.57 0 0 0
20/05/2020
6.75
 56,770 6.87 6.87 6.35 0 0 0
19/05/2020
6.82
 88,110 6.85 6.95 6.82 0 0 0
18/05/2020
6.83
 38,910 6.83 6.93 6.83 0 0 0
15/05/2020
6.95
 40,330 6.95 7.03 6.93 0 0 0
14/05/2020
6.97
 155,670 6.82 7.18 6.82 0 0 0
13/05/2020
6.95
 125,320 7.02 7.04 6.88 0 0 0
12/05/2020
7.02
 96,880 6.95 7.03 6.86 0 0 0
11/05/2020
7.01
 190,420 7.01 7.01 6.67 0 0 0
08/05/2020
6.66
 188,980 6.70 6.77 6.60 0 0 0
07/05/2020
6.67
 170,590 6.73 6.99 6.67 0 0 0
06/05/2020
6.73
 288,600 6.47 6.75 6.41 0 0 0
05/05/2020
6.45
 109,790 6.33 6.47 6.26 0 0 0
04/05/2020
6.33
 235,570 6.33 6.40 6.15 0 0 0
29/04/2020
6.42
 484,840 6.42 6.64 6.33 0 0 0
28/04/2020
6.33
 180,830 6.20 6.37 6.03 0 0 0
27/04/2020
6.08
 269,100 5.67 6.10 5.67 0 0 0
24/04/2020
5.72
 29,220 5.75 5.78 5.68 0 0 0
23/04/2020
5.75
 55,420 5.79 5.82 5.66 0 0 0
22/04/2020
5.66
 187,110 5.41 5.70 5.38 0 0 0
21/04/2020
5.48
 151,030 5.72 5.77 5.48 0 0 0
20/04/2020
5.83
 132,050 5.93 5.93 5.73 0 0 0
17/04/2020
5.93
 108,000 5.80 6.00 5.75 0 0 0
16/04/2020
5.80
 155,730 5.56 5.88 5.49 0 0 0
15/04/2020
5.54
 219,580 5.39 5.58 5.37 0 0 0
14/04/2020
5.39
 48,020 5.37 5.42 5.32 0 0 0
13/04/2020
5.37
 159,390 5.18 5.37 5.18 0 0 0
10/04/2020
5.21
 178,450 5.36 5.36 5.21 0 0 0
09/04/2020
5.33
 154,880 5.35 5.38 5.33 0 0 0
08/04/2020
5.35
 190,140 5.35 5.36 5.22 0 0 0
07/04/2020
5.35
 96,820 5.33 5.38 5.32 0 0 0
06/04/2020
5.33
 132,460 5.21 5.44 5.21 0 0 0
03/04/2020
5.21
 169,680 5.10 5.28 5.10 0 0 0
01/04/2020
5.10
 48,250 5.06 5.15 5.06 0 0 0
31/03/2020
5.08
 69,880 5.01 5.08 5.01 0 0 0
30/03/2020
5.04
 179,170 5.06 5.06 4.99 0 0 0
27/03/2020
5.08
 138,880 5.08 5.18 5.06 0 0 0
26/03/2020
5.08
 68,960 5.21 5.21 5.08 0 0 0
25/03/2020
5.08
 104,600 4.86 5.11 4.86 0 0 0
24/03/2020
4.86
 85,470 4.84 5.01 4.84 0 0 0
23/03/2020
4.84
 187,560 5.06 5.06 4.84 0 0 0
20/03/2020
5.17
 71,450 5.08 5.17 5.06 0 0 0
19/03/2020
5.11
 126,830 5.08 5.13 5.06 0 0 0
18/03/2020
5.13
 549,820 5.08 5.26 5.08 0 0 0
17/03/2020
5.13
 161,090 5.13 5.17 4.96 0 0 0
16/03/2020
5.18
 152,200 5.15 5.21 5.06 0 0 0
13/03/2020
5.06
 216,470 4.87 5.08 4.87 0 0 0
12/03/2020
5.23
 317,590 5.51 5.51 5.20 0 0 0
11/03/2020
5.58
 117,830 5.83 5.83 5.58 0 0 0
10/03/2020
5.77
 65,330 5.77 5.85 5.58 0 0 0
09/03/2020
5.77
 179,560 5.77 5.89 5.77 0 0 0
06/03/2020
6.20
 116,800 6.08 6.20 6.08 0 0 0
05/03/2020
6.08
 84,010 5.95 6.15 5.95 0 0 0
04/03/2020
5.95
 14,510 5.99 5.99 5.95 0 0 0
03/03/2020
5.99
 99,830 5.83 5.99 5.83 0 0 0
02/03/2020
5.79
 167,630 5.90 5.95 5.77 0 0 0
28/02/2020
5.90
 200,730 6.03 6.03 5.85 0 0 0
27/02/2020
6.03
 16,530 6.05 6.05 5.94 0 0 0
26/02/2020
6.05
 46,620 5.95 6.05 5.93 0 0 0
25/02/2020
6.01
 79,510 5.95 6.08 5.95 0 0 0
24/02/2020
6.06
 236,250 6.20 6.20 6.05 0 0 0
21/02/2020
6.28
 88,750 6.25 6.33 6.24 0 0 0
20/02/2020
6.25
 51,250 6.40 6.40 6.25 0 0 0
19/02/2020
6.28
 96,330 6.34 6.34 6.28 0 0 0
18/02/2020
6.35
 169,080 6.33 6.40 6.28 0 0 0
17/02/2020
6.30
 56,950 6.35 6.35 6.30 0 0 0
14/02/2020
6.35
 48,140 6.30 6.35 6.28 0 0 0
13/02/2020
6.30
 37,800 6.24 6.33 6.24 0 0 0
12/02/2020
6.30
 190,620 6.30 6.41 6.24 0 0 0
11/02/2020
6.30
 17,870 6.33 6.33 6.24 0 0 0
10/02/2020
6.28
 152,640 6.28 6.40 6.20 0 0 0
07/02/2020
6.28
 118,060 6.25 6.31 6.20 0 0 0
06/02/2020
6.24
 30,060 6.24 6.24 6.14 0 0 0
05/02/2020
6.20
 60,580 6.30 6.40 6.14 0 0 0
04/02/2020
6.30
 120,870 6.28 6.44 6.20 0 0 0
03/02/2020
6.29
 158,860 6.29 6.29 5.89 0 0 0
31/01/2020
6.33
 116,550 6.50 6.52 6.33 0 0 0
30/01/2020
6.55
 55,180 6.65 6.65 6.47 0 0 0
22/01/2020
6.65
 22,900 6.67 6.67 6.55 0 0 0
21/01/2020
6.66
 12,870 6.55 6.68 6.55 0 0 0
20/01/2020
6.62
 14,250 6.65 6.67 6.62 0 0 0
17/01/2020
6.62
 68,150 6.52 6.72 6.52 0 0 0
16/01/2020
6.57
 57,770 6.52 6.65 6.52 0 0 0
15/01/2020
6.56
 44,510 6.70 6.70 6.52 0 0 0
14/01/2020
6.66
 11,840 6.80 6.80 6.60 0 0 0
13/01/2020
6.78
 34,110 6.70 6.81 6.60 0 0 0
10/01/2020
6.70
 62,780 6.75 6.81 6.70 0 0 0
09/01/2020
6.70
 43,430 6.60 6.72 6.60 0 0 0
08/01/2020
6.60
 80,310 6.76 6.76 6.47 0 0 0
07/01/2020
6.75
 53,900 6.92 6.92 6.75 0 0 0

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