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)
04/01/2024
18.34
 4,543,000 17.48 18.37 17.33 0 0 0
03/01/2024
17.19
 547,500 17.04 17.27 17.04 0 0 0
02/01/2024
17.10
 532,200 17.78 17.78 17.10 0 0 0
29/12/2023
17.19
 221,900 17.39 17.42 17.19 0 0 0
28/12/2023
17.22
 336,600 17.25 17.42 17.22 0 0 0
27/12/2023
17.07
 1,789,900 17.60 17.60 17.07 0 0 0
26/12/2023
17.33
 1,160,700 17.90 17.90 17.33 0 0 0
25/12/2023
17.72
 1,044,600 17.45 18.02 17.36 0 0 0
22/12/2023
17.30
 263,300 17.54 17.54 17.25 0 0 0
21/12/2023
17.48
 338,400 17.30 17.51 17.19 0 0 0
20/12/2023
17.30
 276,100 17.25 17.39 17.19 0 0 0
19/12/2023
17.25
 190,600 17.01 17.25 16.95 0 0 0
18/12/2023
17.04
 281,000 17.19 17.25 16.95 0 0 0
15/12/2023
17.22
 389,400 17.22 17.48 17.13 0 0 0
14/12/2023
17.25
 486,100 17.78 17.96 17.25 0 0 0
13/12/2023
17.60
 2,200,600 18.07 18.13 17.60 0 0 0
12/12/2023
17.78
 1,592,100 17.19 17.90 17.19 0 0 0
11/12/2023
17.22
 344,900 17.36 17.36 17.07 0 0 0
08/12/2023
17.36
 639,500 17.48 17.48 17.19 0 0 0
07/12/2023
17.48
 1,781,500 17.51 17.84 17.01 0 0 0
06/12/2023
17.48
 3,686,200 16.89 17.72 16.83 0 0 0
05/12/2023
16.89
 769,300 16.92 17.13 16.86 0 0 0
04/12/2023
16.89
 1,005,300 16.62 16.92 16.56 0 0 0
01/12/2023
16.42
 434,100 16.47 16.59 16.30 0 0 0
30/11/2023
16.30
 525,100 16.59 16.71 16.30 0 0 0
29/11/2023
16.50
 663,400 16.71 16.71 16.39 0 0 0
28/11/2023
16.56
 672,300 16.50 16.65 16.24 0 0 0
27/11/2023
16.47
 1,613,700 16.33 16.77 16.33 0 0 0
24/11/2023
16.27
 1,595,300 16.53 16.53 15.73 0 0 0
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 0 0 0
21/11/2023
17.66
 3,346,400 17.60 18.13 17.42 0 0 0
20/11/2023
17.33
 2,786,800 16.65 17.57 16.36 0 0 0
17/11/2023
16.83
 3,489,000 16.59 16.89 16.36 0 0 0
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 0 0
14/11/2023
16.30
 1,866,400 16.12 16.71 16.12 0 0 0
13/11/2023
16.03
 749,900 15.82 16.30 15.82 0 0 0
10/11/2023
15.79
 1,976,900 16.00 16.47 15.79 0 0 0
09/11/2023
15.85
 1,815,100 14.90 15.85 14.85 0 0 0
08/11/2023
14.82
 652,000 14.46 14.90 14.40 0 0 0
07/11/2023
14.46
 356,100 14.46 14.76 14.34 0 0 0
06/11/2023
14.49
 356,700 14.58 14.67 14.37 0 0 0
03/11/2023
14.58
 351,200 14.82 14.93 14.52 0 0 0
02/11/2023
14.93
 748,700 14.46 14.99 14.28 0 0 0
01/11/2023
14.52
 862,100 13.78 14.52 13.57 0 0 0
31/10/2023
13.93
 846,900 14.64 14.64 13.93 0 0 0
30/10/2023
14.70
 439,500 14.37 14.73 14.22 0 0 0
27/10/2023
14.76
 1,109,000 14.43 14.76 13.87 0 0 0
26/10/2023
14.43
 1,429,800 15.02 15.20 14.22 0 0 0
25/10/2023
15.29
 703,200 15.35 15.44 15.11 0 0 0
24/10/2023
15.20
 338,900 15.38 15.38 15.05 0 0 0
23/10/2023
15.20
 363,000 15.56 15.56 15.05 0 0 0
20/10/2023
15.67
 967,100 15.17 15.67 14.82 0 0 0
19/10/2023
15.17
 818,100 15.35 15.35 14.82 0 0 0
18/10/2023
15.41
 1,377,400 15.65 15.65 14.34 0 0 0
17/10/2023
15.23
 575,100 16.00 16.21 15.23 0 0 0
16/10/2023
15.94
 580,400 16.18 16.33 15.94 0 0 0
13/10/2023
16.36
 557,900 16.18 16.39 16.06 0 0 0
12/10/2023
16.39
 734,400 16.42 16.62 16.24 0 0 0
11/10/2023
16.24
 408,800 16.24 16.27 16.12 0 0 0
10/10/2023
16.15
 975,600 16.15 16.50 16.00 0 0 0
09/10/2023
15.91
 707,100 15.76 16.18 15.76 0 0 0
06/10/2023
15.70
 645,900 15.53 15.94 15.47 0 0 0
05/10/2023
15.47
 950,100 16.27 16.42 15.47 0 0 0
04/10/2023
16.27
 696,500 15.97 16.36 15.88 0 0 0
03/10/2023
16.21
 1,324,100 16.65 16.65 15.62 0 0 0
02/10/2023
16.71
 1,020,800 17.01 17.36 16.71 0 0 0
29/09/2023
17.01
 1,203,300 17.13 17.13 16.53 0 0 0
28/09/2023
16.98
 1,385,400 16.71 17.30 16.39 0 0 0
27/09/2023
16.77
 1,736,300 15.94 16.77 15.11 0 0 0
26/09/2023
15.94
 1,164,800 15.88 16.80 15.82 0 0 0
25/09/2023
16.53
 1,963,200 17.51 17.78 16.53 0 0 0
22/09/2023
17.75
 1,893,100 17.96 18.28 17.33 0 0 0
21/09/2023
18.49
 1,793,400 18.73 19.05 18.37 0 0 0
20/09/2023
18.70
 1,561,200 18.28 18.85 18.22 0 0 0
19/09/2023
18.25
 1,327,900 18.37 18.43 17.78 0 0 0
18/09/2023
18.13
 1,794,800 18.79 19.23 18.10 0 0 0
15/09/2023
18.96
 798,900 19.41 19.41 18.79 0 0 0
14/09/2023
19.11
 1,353,700 19.56 19.73 19.02 0 0 0
13/09/2023
19.67
 2,822,100 19.41 19.85 19.17 0 0 0
12/09/2023
19.20
 1,120,300 18.99 19.26 18.73 0 0 0
11/09/2023
18.90
 1,876,900 19.56 19.56 18.90 0 0 0
08/09/2023
19.38
 3,748,800 18.79 19.50 18.58 0 0 0
07/09/2023
18.67
 1,693,300 17.99 18.67 17.96 0 0 0
06/09/2023
18.05
 1,122,200 18.37 18.37 18.02 0 0 0
05/09/2023
18.37
 1,161,900 18.46 18.70 18.25 0 0 0
31/08/2023
18.25
 1,167,000 17.87 18.31 17.78 0 0 0
30/08/2023
17.66
 1,108,000 17.22 17.84 17.10 0 0 0
29/08/2023
17.10
 1,118,500 17.19 17.51 17.04 0 0 0
28/08/2023
17.07
 669,600 17.36 17.39 17.04 0 0 0
25/08/2023
17.19
 744,000 17.16 17.51 16.98 0 0 0
24/08/2023
17.04
 455,000 17.04 17.19 16.89 0 0 0
23/08/2023
17.01
 428,000 17.19 17.19 16.98 0 0 0
22/08/2023
17.01
 796,000 17.25 17.25 16.47 0 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 16.53 17.30 16.53 0 0 0
18/08/2023
16.65
 2,766,000 17.86 17.89 16.65 0 0 0
17/08/2023
17.89
 2,298,800 18.59 18.64 17.89 0 0 0
16/08/2023
18.59
 1,589,300 19.07 19.07 18.59 0 0 0
15/08/2023
19.07
 2,011,100 18.94 19.29 18.88 0 0 0

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