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)
12/12/2025
19.75
 14,936,200 21.45 21.45 19.75 0 0 0
11/12/2025
21.20
 4,414,800 21.15 21.60 21.15 0 0 0
10/12/2025
21.25
 6,171,300 21.95 21.95 21.10 0 0 0
09/12/2025
21.60
 10,588,500 22.10 22.20 21.40 0 0 0
08/12/2025
21.95
 8,102,100 22.65 22.65 21.95 0 0 0
05/12/2025
22.60
 8,738,900 23.30 23.35 22.55 0 0 0
04/12/2025
23.10
 17,615,600 22.95 23.75 22.80 0 0 0
03/12/2025
22.65
 8,468,900 22.15 22.90 22.05 0 0 0
02/12/2025
22
 8,466,700 22.30 22.30 21.45 0 0 0
01/12/2025
22.10
 6,175,100 22.40 22.80 22.05 0 0 0
28/11/2025
22
 14,751,500 22.80 23.30 22 0 0 0
27/11/2025
22.65
 7,516,900 23.20 23.30 22.55 0 0 0
26/11/2025
23.15
 14,369,800 22.10 23.15 21 0 0 0
25/11/2025
21.65
 7,736,100 22.35 22.40 21.35 0 0 0
24/11/2025
22.25
 4,733,700 22.40 22.75 22.25 0 0 0
21/11/2025
22.30
 8,469,700 22.05 22.50 21.65 0 0 0
20/11/2025
22.35
 7,203,100 22.30 22.80 21.90 0 0 0
19/11/2025
22.40
 9,620,500 23.20 23.30 22.05 0 0 0
18/11/2025
23.05
 14,232,800 22.75 23.65 22.70 0 0 0
17/11/2025
22.75
 8,599,600 22.55 23 22.10 0 0 0
14/11/2025
22.25
 10,927,200 21.90 22.65 21.80 0 0 0
13/11/2025
22
 14,528,500 22.25 22.75 21.70 0 0 0
12/11/2025
21.55
 13,336,400 20.70 21.55 20.50 0 0 0
11/11/2025
20.15
 8,809,000 20.95 21 19.95 0 0 0
10/11/2025
20.55
 10,535,300 20.30 21.25 20.05 0 0 0
07/11/2025
20.80
 10,638,500 22.20 22.45 20.80 0 0 0
06/11/2025
22
 8,003,300 21.95 22.40 21.55 0 0 0
05/11/2025
21.60
 7,193,800 22.95 22.95 21.60 0 0 0
04/11/2025
22.95
 17,069,100 21.45 22.95 20.30 0 0 0
03/11/2025
21.60
 14,102,300 23.30 23.40 21.60 0 0 0
31/10/2025
23.20
 11,961,000 24.55 24.60 23.15 0 0 0
30/10/2025
24.55
 7,796,200 25.30 25.30 24.10 0 0 0
29/10/2025
25
 12,679,300 25.10 26.10 24.75 0 0 0
28/10/2025
24.90
 12,670,100 23.40 24.90 22.60 0 0 0
27/10/2025
23.55
 10,928,800 25.50 25.90 23.55 0 0 0
24/10/2025
25
 11,084,900 25.80 26 24.55 0 0 0
23/10/2025
25.65
 10,632,100 24.45 25.65 24 0 0 0
22/10/2025
24
 6,230,400 24.20 24.30 23 0 0 0
21/10/2025
23.80
 11,896,000 24.50 25.15 23.40 0 0 0
20/10/2025
25.15
 12,337,500 27 27.20 25.15 0 0 0
17/10/2025
27
 10,235,600 27.50 27.90 27 0 0 0
16/10/2025
27.50
 10,097,500 28.40 28.65 27.50 0 0 0
15/10/2025
28.25
 13,215,400 28.20 29.40 28.15 0 0 0
14/10/2025
27.80
 13,840,200 28.25 28.95 27.55 0 0 0
13/10/2025
28.05
 9,840,900 26.80 28.20 26.80 0 0 0
10/10/2025
27.30
 7,375,000 27.30 28.20 27.15 0 0 0
09/10/2025
26.85
 10,767,900 26.65 27.70 26.65 0 0 0
08/10/2025
26.90
 16,826,500 28.50 28.50 26.75 0 0 0
07/10/2025
27.95
 9,163,700 29.20 29.20 27.95 0 0 0
06/10/2025
29
 5,956,700 27.90 29.25 27.85 0 0 0
03/10/2025
27.80
 8,272,400 27.65 28.50 27.35 0 0 0
02/10/2025
28.05
 14,053,100 29.75 29.75 28 0 0 0
01/10/2025
29.45
 7,753,900 29.80 29.80 29.30 0 0 0
30/09/2025
29.50
 15,548,700 30.60 30.75 28.70 0 0 0
29/09/2025
30.35
 13,500,800 31 32.45 30.30 0 0 0
26/09/2025
30.90
 13,200,900 32.60 33.15 30.90 0 0 0
25/09/2025
32.15
 22,903,000 30.35 32.15 30.10 0 0 0
24/09/2025
30.05
 7,047,300 29.20 30.05 28.75 0 0 0
23/09/2025
29.40
 5,195,300 29.05 29.90 28.75 0 0 0
22/09/2025
29.30
 8,207,500 30.30 30.30 28 0 0 0
19/09/2025
30
 5,415,600 29.80 30.40 29.50 0 0 0
18/09/2025
29.45
 5,269,100 29.50 29.65 29.05 0 0 0
17/09/2025
29.20
 4,994,700 29.95 30.45 29.20 0 0 0
16/09/2025
30.20
 8,934,500 32.25 32.25 30.20 0 0 0
15/09/2025
31.60
 11,227,900 30.30 31.80 29.90 0 0 0
12/09/2025
30.30
 7,908,200 30.45 30.80 29.75 0 0 0
11/09/2025
29.90
 8,148,000 30.60 30.60 28.60 0 0 0
10/09/2025
30.50
 9,707,600 29.20 30.90 28.05 0 0 0
09/09/2025
29
 8,364,400 28 29 27.70 0 0 0
08/09/2025
28.85
 12,304,200 30.60 30.80 28.85 0 0 0
05/09/2025
31
 14,818,500 32.95 33.05 31 0 0 0
04/09/2025
32.80
 13,214,700 34.30 34.30 32.35 0 0 0
03/09/2025
32.10
 6,601,900 29.95 32.10 29.70 0 0 0
02/09/2025
18.05
 4,333,500 18.10 18.20 17.90 0 0 0
01/09/2025
15.90
 1,402,900 15.90 16.05 15.70 0 0 0
29/08/2025
30
 11,183,500 31.25 31.80 30 0 0 0
28/08/2025
31.15
 8,315,300 31.90 32.15 31 0 0 0
27/08/2025
31.85
 12,826,600 32 32.20 30.15 0 0 0
26/08/2025
31.30
 11,946,500 29.50 31.50 29.15 0 0 0
25/08/2025
29.55
 17,427,500 32.10 32.40 29.55 0 0 0
22/08/2025
31.75
 19,093,700 33.30 33.50 31.75 0 0 0
21/08/2025
34.10
 9,914,300 36 36 33.75 0 0 0
20/08/2025
35.10
 22,647,800 34.35 36.05 32.60 0 0 0
19/08/2025
35
 22,916,400 37.50 38.65 34 0 0 0
18/08/2025
36.20
 12,017,100 35 36.20 33.90 0 0 0
15/08/2025
33.85
 27,930,100 33.85 33.85 33 0 0 0
14/08/2025
12.70
 11,876,200 13 13.20 12.25 0 0 0
13/08/2025
29.60
 26,875,500 29.20 29.60 28.30 0 0 0
12/08/2025
27.70
 24,610,800 26.05 27.70 26.05 0 0 0
11/08/2025
25.90
 16,082,100 25.30 26.30 25.20 0 0 0
08/08/2025
25.10
 12,290,000 25.95 26.25 24.95 0 0 0
07/08/2025
25.95
 20,257,000 26 26.15 24.95 0 0 0
06/08/2025
25.35
 17,297,300 25 25.50 24.30 0 0 0
05/08/2025
24.60
 41,135,400 27 27 24.50 0 0 0
04/08/2025
26.30
 20,834,400 25.20 26.55 25.10 0 0 0
01/08/2025
25.75
 39,795,100 26.15 27.90 24.85 0 0 0
31/07/2025
26.10
 34,591,300 25.25 26.10 24.35 0 0 0
30/07/2025
24.40
 41,571,000 23.20 24.40 22.55 0 0 0
29/07/2025
22.85
 71,817,600 26.25 26.25 22.85 0 0 0
28/07/2025
24.55
 7,208,200 24.05 24.55 24 0 0 0

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