CTCP Container Việt Nam (vsc)

20.10
0.10
(0.50%)
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
(2025-11-18) 		-3.05 -13.23% 196,185,600 -3,220,500 -76.0
19.60
23.15
20.10
2 tháng
(2025-10-20) 		-5.15 -20.48% 428,144,900 -210,800 -19.6
19.60
25.65
20.10
3 tháng
(2025-09-19) 		-10 -33.33% 656,562,800 -1,397,400 -57.5
19.60
32.15
20.10
6 tháng
(2025-06-23) 		3.80 23.46% 1,737,553,300 -4,676,582 -198.9
15.60
36.20
20.10
12 tháng
(2024-12-23) 		5.07 33.97% 2,295,826,300 -2,453,048 -150.0
13.14
36.20
20.10
24 tháng
(2023-12-29) 		2.81 16.37% 3,278,895,200 -2,930,489 -162.7
13.14
36.20
20.10
36 tháng
(2023-01-03) 		3.73 22.93% 3,497,689,200 -4,406,373 -208.0
13.14
36.20
20.10
60 tháng
(2021-01-13) 		2.30 13.01% 3,710,390,800 -11,770,244 -534.6
12.66
36.20
20.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2023
17.22
 389,400 17.22 17.48 17.13 9,700 300 0.3
14/12/2023
17.25
 486,100 17.78 17.96 17.25 0 8,800 -0.3
13/12/2023
17.60
 2,200,600 18.07 18.13 17.60 300 8,000 -0.2
12/12/2023
17.78
 1,592,100 17.19 17.90 17.19 200 4,600 -0.1
11/12/2023
17.22
 344,900 17.36 17.36 17.07 10,500 19,800 -0.3
08/12/2023
17.36
 639,500 17.48 17.48 17.19 15,600 12,900 0.1
07/12/2023
17.48
 1,781,500 17.51 17.84 17.01 200 17,000 -0.5
06/12/2023
17.48
 3,686,200 16.89 17.72 16.83 0 75,600 -2.2
05/12/2023
16.89
 769,300 16.92 17.13 16.86 0 2,800 -0.1
04/12/2023
16.89
 1,005,300 16.62 16.92 16.56 8,600 140,000 -3.7
01/12/2023
16.42
 434,100 16.47 16.59 16.30 0 1,000 -0.0
30/11/2023
16.30
 525,100 16.59 16.71 16.30 200 29,400 -0.8
29/11/2023
16.50
 663,400 16.71 16.71 16.39 100 23,000 -0.6
28/11/2023
16.56
 672,300 16.50 16.65 16.24 2,300 1,000 0.0
27/11/2023
16.47
 1,613,700 16.33 16.77 16.33 200 15,000 -0.4
24/11/2023
16.27
 1,595,300 16.53 16.53 15.73 102,400 14,100 2.4
23/11/2023
16.42
 1,041,500 17.63 17.63 16.42 0 0 0
22/11/2023
17.63
 1,917,800 17.75 17.96 17.19 1,000 11,800 -0.3
21/11/2023
17.66
 3,346,400 17.60 18.13 17.42 1,000 1,100 -0.0
20/11/2023
17.33
 2,786,800 16.65 17.57 16.36 0 3,700 -0.1
17/11/2023
16.83
 3,489,000 16.59 16.89 16.36 13,300 0 0.4
16/11/2023
16.50
 1,386,800 16.33 16.77 16.30 0 0 0
15/11/2023
16.42
 880,800 16.86 16.86 16.36 0 19,000 -0.5
14/11/2023
16.30
 1,866,400 16.12 16.71 16.12 22,300 37,100 -0.4
13/11/2023
16.03
 749,900 15.82 16.30 15.82 20,900 8,400 0.3
10/11/2023
15.79
 1,976,900 16.00 16.47 15.79 3,400 200,700 -5.4
09/11/2023
15.85
 1,815,100 14.90 15.85 14.85 57,500 10,500 1.2
08/11/2023
14.82
 652,000 14.46 14.90 14.40 19,600 2,200 0.4
07/11/2023
14.46
 356,100 14.46 14.76 14.34 0 7,500 -0.2
06/11/2023
14.49
 356,700 14.58 14.67 14.37 100 8,500 -0.2
03/11/2023
14.58
 351,200 14.93 14.93 14.52 0 77,700 -1.9
02/11/2023
14.93
 748,700 14.52 14.99 14.28 24,100 1,300 0.6
01/11/2023
14.52
 862,100 13.93 14.52 13.57 7,700 600 0.2
31/10/2023
13.93
 846,900 14.70 14.70 13.93 47,600 0 1.1
30/10/2023
14.70
 439,500 14.76 14.76 14.22 4,400 1,900 0.1
27/10/2023
14.76
 1,109,000 14.43 14.76 13.87 0 1,300 -0.0
26/10/2023
14.43
 1,429,800 15.29 15.29 14.22 2,200 500 0.0
25/10/2023
15.29
 703,200 15.20 15.44 15.11 0 200 -0.0
24/10/2023
15.20
 338,900 15.20 15.38 15.05 19,400 1,100 0.5
23/10/2023
15.20
 363,000 15.67 15.67 15.05 23,400 4,200 0.5
20/10/2023
15.67
 967,100 15.17 15.67 14.82 2,300 12,500 -0.3
19/10/2023
15.17
 818,100 15.41 15.41 14.82 1,600 0 0.0
18/10/2023
15.41
 1,377,400 15.23 15.65 14.34 4,200 0 0.1
17/10/2023
15.23
 575,100 15.94 16.21 15.23 12,800 0 0.3
16/10/2023
15.94
 580,400 16.36 16.36 15.94 200 7,500 -0.2
13/10/2023
16.36
 557,900 16.39 16.39 16.06 0 3,900 -0.1
12/10/2023
16.39
 734,400 16.24 16.62 16.24 5,500 200 0.1
11/10/2023
16.24
 408,800 16.15 16.27 16.12 0 0 0
10/10/2023
16.15
 975,600 15.91 16.50 16.00 7,600 0 0.2
09/10/2023
15.91
 707,100 15.70 16.18 15.76 0 0 0
06/10/2023
15.70
 645,900 15.47 15.94 15.47 3,900 300 0.1
05/10/2023
15.47
 950,100 16.27 16.42 15.47 600 0 0.0
04/10/2023
16.27
 696,500 16.21 16.36 15.88 400 0 0.0
03/10/2023
16.21
 1,324,100 16.71 16.71 15.62 100 7,300 -0.2
02/10/2023
16.71
 1,020,800 17.01 17.36 16.71 0 64,000 -1.8
29/09/2023
17.01
 1,203,300 16.98 17.13 16.53 800 117,600 -3.3
28/09/2023
16.98
 1,385,400 16.77 17.30 16.39 1,200 23,700 -0.6
27/09/2023
16.77
 1,736,300 15.94 16.77 15.11 64,900 16,300 1.3
26/09/2023
15.94
 1,164,800 16.53 16.80 15.82 125,100 400 3.4
25/09/2023
16.53
 1,963,200 17.75 17.78 16.53 1,700 29,000 -0.8
22/09/2023
17.75
 1,893,100 18.49 18.49 17.33 1,400 22,000 -0.6
21/09/2023
18.49
 1,793,400 18.70 19.05 18.37 1,000 0 0.0
20/09/2023
18.70
 1,561,200 18.25 18.85 18.22 16,700 0 0.5
19/09/2023
18.25
 1,327,900 18.13 18.43 17.78 44,000 0 1.3
18/09/2023
18.13
 1,794,800 18.96 19.23 18.10 0 0 0
15/09/2023
18.96
 798,900 19.11 19.41 18.79 10,000 13,800 -0.1
14/09/2023
19.11
 1,353,700 19.67 19.73 19.02 0 700 -0.0
13/09/2023
19.67
 2,822,100 19.20 19.85 19.17 0 64,400 -2.1
12/09/2023
19.20
 1,120,300 18.90 19.26 18.73 14,900 105,300 -2.9
11/09/2023
18.90
 1,876,900 19.38 19.56 18.90 3,200 0 0.1
08/09/2023
19.38
 3,748,800 18.67 19.50 18.58 200 97,000 -3.1
07/09/2023
18.67
 1,693,300 18.05 18.67 17.96 700 2,200 -0.0
06/09/2023
18.05
 1,122,200 18.37 18.37 18.02 4,000 18,100 -0.4
05/09/2023
18.37
 1,161,900 18.25 18.70 18.25 0 18,800 -0.6
31/08/2023
18.25
 1,167,000 17.66 18.31 17.78 20,900 1,600 0.6
30/08/2023
17.66
 1,108,000 17.10 17.84 17.10 200 8,000 -0.2
29/08/2023
17.10
 1,118,500 17.07 17.51 17.04 3,200 10,000 -0.2
28/08/2023
17.07
 669,600 17.19 17.39 17.04 500 49,200 -1.4
25/08/2023
17.19
 744,000 17.04 17.51 16.98 0 43,200 -1.3
24/08/2023
17.04
 455,000 17.01 17.19 16.89 16,900 23,300 -0.2
23/08/2023
17.01
 428,000 17.01 17.19 16.98 12,300 19,200 -0.2
22/08/2023
17.01
 796,000 17.19 17.25 16.47 16,900 16,500 0.0
21/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
21/08/2023
17.19
 750,100 16.65 17.30 16.53 102,100 1,700 2.8
18/08/2023
16.65
 2,766,000 17.89 17.89 16.65 25,600 20,200 0.1
17/08/2023
17.89
 2,298,800 18.59 18.64 17.89 11,800 335,700 -11.0
16/08/2023
18.59
 1,589,300 19.07 19.07 18.59 200 56,700 -2.0
15/08/2023
19.07
 2,011,100 18.94 19.29 18.88 57,600 0 2.0
14/08/2023
18.94
 1,788,800 18.51 18.94 18.48 30,700 0 1.1
11/08/2023
18.51
 1,505,800 18.96 19.07 18.48 27,300 0 0.9
10/08/2023
18.96
 2,523,400 19.48 19.48 18.75 20,000 500 0.7
09/08/2023
19.48
 1,794,300 19.66 19.88 19.15 100 200 -0.0
08/08/2023
19.66
 3,699,600 19.66 20.04 19.39 0 6,000 -0.2
07/08/2023
19.66
 3,342,400 19.04 19.72 19.15 24,800 39,300 -0.5
04/08/2023
19.04
 1,689,500 18.78 19.18 18.72 1,000 38,700 -1.3
03/08/2023
18.78
 1,214,900 18.48 19.10 18.34 0 0 0
02/08/2023
18.48
 787,200 18.24 18.64 17.99 1,000 50,000 -1.7
01/08/2023
18.24
 1,434,900 18.59 18.75 18.02 200 245,600 -8.4
31/07/2023
18.59
 785,700 18.48 18.83 18.45 0 38,200 -1.3
28/07/2023
18.48
 1,075,200 18.67 18.86 18.45 0 1,800 -0.1
27/07/2023
18.67
 1,781,300 19.13 19.29 18.59 20,200 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |