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)
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
14/08/2023
18.94
 1,788,800 18.53 18.94 18.48 0 0 0
11/08/2023
18.51
 1,505,800 19.07 19.07 18.48 0 0 0
10/08/2023
18.96
 2,523,400 19.48 19.48 18.75 0 0 0
09/08/2023
19.48
 1,794,300 19.88 19.88 19.15 0 0 0
08/08/2023
19.66
 3,699,600 20.04 20.04 19.39 0 0 0
07/08/2023
19.66
 3,342,400 19.34 19.72 19.15 0 0 0
04/08/2023
19.04
 1,689,500 18.75 19.18 18.72 0 0 0
03/08/2023
18.78
 1,214,900 18.48 19.10 18.34 0 0 0
02/08/2023
18.48
 787,200 18.10 18.64 17.99 0 0 0
01/08/2023
18.24
 1,434,900 18.72 18.75 18.02 0 0 0
31/07/2023
18.59
 785,700 18.45 18.83 18.45 0 0 0
28/07/2023
18.48
 1,075,200 18.83 18.86 18.45 0 0 0
27/07/2023
18.67
 1,781,300 19.15 19.29 18.59 0 0 0
26/07/2023
19.13
 1,897,200 19.77 19.77 19.10 0 0 0
25/07/2023
19.61
 2,239,400 19.74 19.93 19.39 0 0 0
24/07/2023
19.56
 1,966,900 19.42 19.56 19.13 0 0 0
21/07/2023
19.13
 994,500 19.23 19.48 18.99 0 0 0
20/07/2023
19.34
 2,274,800 19.88 19.88 18.86 0 0 0
19/07/2023
19.72
 1,820,900 19.66 19.83 19.26 0 0 0
18/07/2023
19.53
 1,463,300 20.18 20.18 19.37 0 0 0
17/07/2023
19.99
 1,762,900 19.53 20.07 19.53 0 0 0
14/07/2023
19.53
 1,922,600 20.10 20.10 19.39 0 0 0
13/07/2023
19.96
 796,400 20.01 20.15 19.66 0 0 0
12/07/2023
19.93
 1,600,600 20.63 20.74 19.88 0 0 0
11/07/2023
20.61
 1,842,700 20.90 20.90 20.26 0 0 0
10/07/2023
20.85
 1,445,000 20.80 20.96 20.42 0 0 0
07/07/2023
20.74
 2,675,500 20.12 20.74 19.39 0 0 0
06/07/2023
20.10
 1,657,900 20.61 20.61 19.58 0 0 0
05/07/2023
20.58
 2,218,400 20.15 20.58 20.12 0 0 0
04/07/2023
19.93
 2,732,400 19.21 20.12 19.07 0 0 0
03/07/2023
19.18
 485,600 19.21 19.34 18.91 0 0 0
30/06/2023
19.15
 550,400 19.23 19.23 18.88 0 0 0
29/06/2023
18.99
 877,500 19.13 19.37 18.86 0 0 0
28/06/2023
18.99
 2,051,900 18.96 19.66 18.72 0 0 0
27/06/2023
18.86
 1,084,800 19.39 19.58 18.80 0 0 0
26/06/2023
19.31
 1,917,300 19.02 19.50 18.72 0 0 0
23/06/2023
18.86
 2,886,800 18.13 19.02 18.05 0 0 0
22/06/2023
17.99
 1,025,800 17.72 18.21 17.64 0 0 0
21/06/2023
17.78
 1,602,100 18.16 18.37 17.56 0 0 0
20/06/2023
17.94
 551,300 17.89 18.18 17.78 0 0 0
19/06/2023
17.89
 1,471,200 17.78 18.05 17.62 0 0 0
16/06/2023
17.46
 1,560,800 17.72 17.86 17.29 0 0 0
15/06/2023
17.54
 2,869,000 17.29 18.05 17.24 0 0 0
14/06/2023
17.16
 6,126,700 16.43 17.29 16.43 0 0 0
13/06/2023
16.16
 879,000 15.60 16.35 15.60 0 0 0
12/06/2023
15.57
 334,400 15.52 15.68 15.52 0 0 0
09/06/2023
15.54
 211,500 15.41 15.62 15.35 0 0 0
08/06/2023
15.35
 453,000 15.84 15.92 15.35 0 0 0
07/06/2023
15.89
 315,800 16.05 16.05 15.81 0 0 0
06/06/2023
16.00
 248,100 16.16 16.27 15.97 0 0 0
05/06/2023
16.00
 888,800 15.84 16.35 15.73 0 0 0
02/06/2023
15.73
 450,000 15.73 15.89 15.62 0 0 0
01/06/2023
15.73
 476,800 15.84 16.03 15.73 0 0 0
31/05/2023
15.81
 1,092,500 15.84 16.14 15.44 0 0 0
30/05/2023
15.68
 1,399,000 15.08 15.70 15.00 0 0 0
29/05/2023
15.08
 167,800 15.08 15.19 15.03 0 0 0
26/05/2023
15.08
 235,500 15.27 15.38 15.06 0 0 0
25/05/2023
15.44
 332,300 15.30 15.44 14.98 0 0 0
24/05/2023
15.49
 380,200 14.84 15.49 14.82 0 0 0
23/05/2023
15.00
 269,500 14.87 15.00 14.71 0 0 0
22/05/2023
14.90
 155,100 14.82 14.90 14.65 0 0 0
19/05/2023
14.92
 71,200 14.95 14.95 14.73 0 0 0
18/05/2023
14.98
 253,300 14.79 14.98 14.68 0 0 0
17/05/2023
14.79
 74,500 14.76 14.92 14.76 0 0 0
16/05/2023
14.95
 109,600 15.00 15.00 14.71 0 0 0
15/05/2023
15.00
 353,600 15.00 15.03 14.57 0 0 0
12/05/2023
15.00
 116,200 15.06 15.06 14.92 0 0 0
11/05/2023
15.06
 158,700 15.03 15.08 14.92 0 0 0
10/05/2023
15.08
 289,000 15.08 15.14 14.92 0 0 0
09/05/2023
15.08
 337,200 15.11 15.19 14.92 0 0 0
08/05/2023
15.19
 67,600 15.25 15.25 15.08 0 0 0
05/05/2023
15.27
 251,800 15.03 15.27 14.98 0 0 0
04/05/2023
15.19
 66,500 15.17 15.25 15.06 0 0 0
03/05/2023
16.24
 302,200 15.87 16.24 15.62 0 0 0
02/05/2023
16.19
 266,400 16.27 16.27 16.14 0 0 0
01/05/2023
16.67
 382,400 16.16 16.67 16.05 0 0 0
28/04/2023
15.17
 168,300 15.11 15.22 15.00 0 0 0
27/04/2023
15.22
 61,200 15.19 15.22 15.08 0 0 0
26/04/2023
15.25
 98,100 15.33 15.33 15.06 0 0 0
25/04/2023
15.27
 216,900 15.08 15.60 15.03 0 0 0
24/04/2023
15.08
 75,200 15.30 15.30 15.08 0 0 0
21/04/2023
15.46
 131,300 15.52 15.60 15.33 0 0 0
20/04/2023
15.57
 440,800 15.11 15.68 15.06 0 0 0
19/04/2023
15.11
 150,600 15.06 15.17 14.98 0 0 0
18/04/2023
15.22
 202,100 15.08 15.22 14.73 0 0 0
17/04/2023
15.08
 155,400 15.11 15.22 15.03 0 0 0
14/04/2023
15.22
 115,400 15.14 15.30 15.08 0 0 0
13/04/2023
15.11
 91,400 15.25 15.25 15.11 0 0 0
12/04/2023
15.25
 103,000 15.41 15.41 15.25 0 0 0
11/04/2023
15.30
 106,000 15.38 15.41 15.25 0 0 0
10/04/2023
15.35
 274,000 15.57 15.57 15.33 0 0 0

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