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)
06/06/2024
19.45
 9,918,000 19.23 19.71 18.97 0 0 0
05/06/2024
19.14
 7,274,400 19.45 19.67 19.14 0 0 0
04/06/2024
19.41
 12,246,200 19.23 19.76 19.06 0 0 0
03/06/2024
19.10
 11,997,700 19.54 19.58 19.06 0 0 0
31/05/2024
19.32
 14,588,700 18.93 19.58 18.79 0 0 0
30/05/2024
18.62
 21,509,400 17.96 18.79 17.96 0 0 0
29/05/2024
18.40
 3,882,400 18.71 18.84 18.36 0 0 0
28/05/2024
18.57
 3,475,400 18.44 18.66 18.31 0 0 0
27/05/2024
18.31
 3,701,500 18.66 18.79 18.27 0 0 0
24/05/2024
18.66
 7,652,200 19.01 19.19 18.18 0 0 0
23/05/2024
19.01
 10,662,900 19.10 19.58 18.97 0 0 0
22/05/2024
19.10
 5,979,900 19.58 19.85 19.01 0 0 0
21/05/2024
19.41
 4,497,000 19.54 19.76 19.19 0 0 0
20/05/2024
19.63
 6,734,400 18.93 20.06 18.88 0 0 0
16/05/2024
18.53
 2,335,700 18.75 18.75 18.44 0 0 0
15/05/2024
18.53
 2,991,900 18.40 18.97 18.31 0 0 0
14/05/2024
18.36
 1,137,300 18.40 18.49 18.27 0 0 0
13/05/2024
18.27
 1,851,800 18.36 18.62 18.18 0 0 0
10/05/2024
18.27
 2,391,700 18.57 18.66 18.05 0 0 0
09/05/2024
18.40
 2,696,700 18.66 18.79 18.31 0 0 0
08/05/2024
18.66
 3,346,700 18.31 19.01 18.22 0 0 0
07/05/2024
18.57
 3,061,700 18.22 18.71 18.01 0 0 0
06/05/2024
18.14
 2,283,700 17.70 18.18 17.57 0 0 0
03/05/2024
17.52
 1,727,400 17.79 17.87 17.52 0 0 0
02/05/2024
17.65
 1,527,700 17.96 17.96 17.57 0 0 0
26/04/2024
17.92
 2,673,800 17.48 18.27 17.39 0 0 0
25/04/2024
17.61
 1,258,800 17.79 17.83 17.52 0 0 0
24/04/2024
17.83
 1,803,700 17.61 17.92 17.52 0 0 0
23/04/2024
17.30
 1,351,100 17.44 17.48 17.17 0 0 0
22/04/2024
17.44
 1,322,700 17.26 17.48 17.22 0 0 0
19/04/2024
17.00
 3,462,600 17.44 17.65 16.91 0 0 0
17/04/2024
17.52
 1,995,400 17.92 17.96 17.52 0 0 0
16/04/2024
17.70
 4,373,400 18.05 18.14 17.22 0 0 0
15/04/2024
18.05
 5,155,900 19.36 19.36 18.05 0 0 0
12/04/2024
19.36
 2,305,800 18.93 19.36 18.93 0 0 0
11/04/2024
18.88
 2,662,700 18.62 18.97 18.57 0 0 0
10/04/2024
18.88
 3,560,800 19.41 19.54 18.88 0 0 0
09/04/2024
19.32
 3,687,100 19.36 19.58 19.01 0 0 0
08/04/2024
19.32
 3,290,800 19.71 19.89 19.32 0 0 0
05/04/2024
19.89
 4,860,300 19.80 20.37 19.63 0 0 0
04/04/2024
20.06
 5,007,400 20.15 20.15 19.63 0 0 0
03/04/2024
20.06
 6,599,100 20.37 20.81 19.98 0 0 0
02/04/2024
20.28
 4,940,200 20.02 20.37 19.80 0 0 0
01/04/2024
20.15
 5,220,700 20.33 20.46 19.85 0 0 0
29/03/2024
20.28
 6,010,200 20.50 20.81 20.20 0 0 0
28/03/2024
20.50
 7,350,900 20.85 20.85 20.41 0 0 0
27/03/2024
20.63
 13,376,000 19.41 20.63 19.32 0 0 0
26/03/2024
19.32
 2,787,300 19.23 19.41 19.01 0 0 0
25/03/2024
19.14
 4,904,000 19.45 19.67 18.93 0 0 0
22/03/2024
19.36
 4,853,000 19.63 19.71 19.36 0 0 0
21/03/2024
19.45
 4,058,400 19.45 19.67 19.23 0 0 0
20/03/2024
19.19
 2,004,000 19.36 19.41 19.10 0 0 0
19/03/2024
19.10
 3,075,700 18.84 19.41 18.79 0 0 0
18/03/2024
18.71
 7,212,700 19.45 19.63 18.40 0 0 0
15/03/2024
19.45
 4,732,700 19.98 20.02 19.36 0 0 0
14/03/2024
19.89
 8,168,900 19.36 20.06 19.23 0 0 0
13/03/2024
19.32
 4,129,000 19.06 19.36 18.88 0 0 0
12/03/2024
18.97
 4,275,700 18.57 19.14 18.49 0 0 0
11/03/2024
18.57
 3,399,200 18.84 19.06 18.40 0 0 0
08/03/2024
18.88
 4,695,200 19.36 19.36 18.84 0 0 0
07/03/2024
19.23
 6,679,400 19.36 19.54 19.01 0 0 0
06/03/2024
19.32
 4,683,400 19.89 19.89 19.28 0 0 0
05/03/2024
19.71
 4,309,200 19.89 19.89 19.54 0 0 0
04/03/2024
19.80
 5,196,600 20.06 20.33 19.76 0 0 0
01/03/2024
19.98
 3,566,500 19.71 20.06 19.58 0 0 0
29/02/2024
19.71
 6,974,200 20.20 20.20 19.32 0 0 0
28/02/2024
20.02
 6,086,900 19.93 20.41 19.71 0 0 0
27/02/2024
19.80
 3,229,500 19.89 19.98 19.67 0 0 0
26/02/2024
19.80
 3,657,800 19.36 19.89 19.23 0 0 0
23/02/2024
19.36
 6,419,500 19.89 20.15 19.28 0 0 0
22/02/2024
19.76
 2,769,400 19.89 20.02 19.71 0 0 0
21/02/2024
19.85
 3,981,800 20.06 20.33 19.67 0 0 0
20/02/2024
20.06
 6,086,900 19.58 20.06 19.19 0 0 0
19/02/2024
19.41
 3,133,500 19.71 19.93 19.32 0 0 0
16/02/2024
19.67
 4,664,200 19.10 19.89 19.10 0 0 0
15/02/2024
19.19
 5,390,700 19.54 19.63 19.01 0 0 0
07/02/2024
19.49
 3,293,800 19.80 19.89 19.45 0 0 0
06/02/2024
19.67
 3,859,700 19.41 19.80 19.14 0 0 0
05/02/2024
19.36
 4,444,400 19.36 19.85 19.23 0 0 0
02/02/2024
19.32
 4,355,200 19.10 19.85 18.88 0 0 0
01/02/2024
19.01
 5,522,100 18.05 19.06 17.92 0 0 0
31/01/2024
17.96
 3,162,400 18.31 18.31 17.87 0 0 0
30/01/2024
18.22
 4,697,400 17.57 18.22 17.57 0 0 0
29/01/2024
17.52
 1,255,500 17.61 17.61 17.35 0 0 0
26/01/2024
17.44
 1,573,500 17.61 17.61 17.44 0 0 0
25/01/2024
17.52
 2,882,800 17.74 17.87 17.48 0 0 0
24/01/2024
17.61
 2,259,200 17.83 17.96 17.52 0 0 0
23/01/2024
17.83
 2,965,500 17.79 18.14 17.48 0 0 0
22/01/2024
17.74
 2,103,600 17.96 18.05 17.39 0 0 0
19/01/2024
17.74
 2,410,200 17.70 18.31 17.65 0 0 0
18/01/2024
17.70
 2,781,800 18.09 18.14 17.61 0 0 0
17/01/2024: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
17/01/2024
17.96
 2,011,600 17.96 17.96 17.83 0 0 0
16/01/2024
16.80
 3,670,900 16.92 17.04 16.62 0 0 0
15/01/2024
16.89
 3,000,500 17.60 17.60 16.89 0 0 0
12/01/2024
17.36
 3,582,200 18.02 18.02 17.30 0 0 0
11/01/2024
18.07
 3,384,000 18.67 18.85 18.07 0 0 0
10/01/2024
18.67
 5,087,400 18.67 19.26 18.49 0 0 0
09/01/2024
18.67
 4,099,600 18.87 18.87 18.40 0 0 0
08/01/2024
18.82
 4,247,600 19.20 19.26 18.37 0 0 0
05/01/2024
18.79
 4,227,400 18.58 18.79 18.28 0 0 0

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