CTCP Container Việt Nam (vsc)

17.65
0.85
(5.06%)
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
(2025-03-19) 		-0.30 -1.67% 40,514,200 -733,800 -12.7
13.95
18.10
17.65
2 tháng
(2025-02-17) 		-0.85 -4.59% 100,134,200 -3,037,844 -54.9
13.95
18.85
17.65
3 tháng
(2025-01-20) 		0.85 5.06% 161,115,100 -1,109,352 -20.4
13.95
18.85
17.65
6 tháng
(2024-10-21) 		0.70 4.13% 357,973,500 -563,045 -11.0
13.95
18.85
17.65
12 tháng
(2024-04-23) 		-0.72 -3.93% 893,247,700 -1,205,803 -23.7
13.95
22.05
17.65
24 tháng
(2023-05-04) 		1.63 10.21% 1,403,073,600 -1,596,093 -44.8
13.95
22.14
17.65
36 tháng
(2022-05-04) 		-8.64 -32.86% 1,517,361,600 -5,949,150 -211.7
13.95
27.76
17.65
60 tháng
(2020-05-14) 		10.25 138.51% 1,672,479,010 -14,630,005 -596.9
6.83
27.76
17.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2025
17.65
 5,278,900 16.90 17.80 16.65 95,000 206,700 -1.9
17/04/2025
16.80
 2,958,600 16.55 16.85 15.90 219,800 131,900 1.4
16/04/2025
16.80
 2,605,100 16.30 17.10 16.30 55,800 23,500 0.5
15/04/2025
16.60
 3,028,100 15.90 16.60 15.65 228,700 4,000 3.6
14/04/2025
16.15
 1,610,700 15.90 16.15 15.50 153,800 9,300 2.3
11/04/2025
15.80
 3,233,000 15.50 15.85 14.65 23,200 104,300 -1.2
10/04/2025
14.90
 101,300 14.90 14.90 14.90 0 0 0
09/04/2025
13.95
 4,370,500 13.95 14.20 13.95 9,900 15,800 -0.1
08/04/2025
15
 1,095,900 15 15.20 15 11,100 64,600 -0.8
04/04/2025
16.10
 4,866,200 15.35 16.30 15.35 23,600 115,200 -1.4
03/04/2025
16.50
 2,469,400 16.50 16.80 16.50 100 452,200 -7.5
02/04/2025
17.70
 950,200 17.55 17.85 17.55 6,300 72,100 -1.2
01/04/2025
17.75
 594,000 17.80 17.85 17.60 8,900 36,700 -0.5
31/03/2025
17.65
 883,900 17.90 17.95 17.60 100 62,000 -1.1
28/03/2025
18.10
 1,432,000 17.60 18.10 17.35 49,100 100,600 -0.9
27/03/2025
17.50
 556,700 17.60 17.75 17.45 400 124,300 -2.2
26/03/2025
17.65
 691,900 17.90 18.05 17.65 100 12,400 -0.2
25/03/2025
17.85
 1,015,900 17.60 17.95 17.50 0 0 0
24/03/2025
17.50
 856,400 17.70 17.85 17.35 29,200 102,500 -1.3
21/03/2025
17.75
 515,200 17.65 17.95 17.65 0 0 0
20/03/2025
17.80
 554,900 18 18 17.60 100 6,700 -0.1
19/03/2025
17.95
 845,400 17.75 18 17.65 0 4,200 -0.1
18/03/2025
17.75
 912,000 17.60 17.80 17.60 500 4,100 -0.1
17/03/2025
17.55
 1,176,500 17.85 17.85 17.50 200 86,600 -1.5
14/03/2025
17.70
 1,821,800 18.15 18.30 17.70 400 79,500 -1.4
13/03/2025
18.30
 2,136,000 18.40 18.45 18.05 22,300 119,600 -1.8
12/03/2025
18.40
 1,785,900 18.25 18.45 18.20 60,600 199,100 -2.5
11/03/2025
18.20
 2,573,800 18.35 18.45 18.10 30,800 289,200 -4.7
10/03/2025
18.60
 1,712,600 19 19 18.50 15,000 387,024 -6.9
07/03/2025
18.85
 3,184,000 18.60 19.10 18.60 222,100 257,300 -0.7
06/03/2025
18.60
 2,509,200 18.30 18.75 18.30 411,800 44,500 6.8
05/03/2025
18.30
 2,735,600 18.30 18.65 18.30 18,500 359,300 -6.3
04/03/2025
18.50
 3,753,000 18.25 18.55 18.05 409,300 292,500 2.2
03/03/2025
18.50
 2,882,300 18.30 18.75 18.20 399,500 206,300 3.5
28/02/2025
18.35
 2,243,100 18.35 18.40 18.20 14,500 202,122 -3.4
27/02/2025
18.45
 2,806,700 18.60 18.65 18.10 40,400 401,900 -6.6
26/02/2025
18.60
 4,114,200 18.35 18.70 18.35 38,700 527,300 -9.1
25/02/2025
18.35
 2,732,700 18.05 18.35 17.95 89,600 148,800 -1.1
24/02/2025
18
 2,534,900 18.20 18.30 17.90 57,000 236,101 -3.2
21/02/2025
18.20
 2,082,100 18.25 18.30 18 152,500 128,663 0.4
20/02/2025
18.20
 2,161,200 18 18.25 18 128,800 168,600 -0.7
19/02/2025
18
 2,225,300 17.95 18.10 17.85 118,000 117,804 0.0
18/02/2025
17.85
 7,710,200 18.50 18.55 17.85 228,900 548,300 -5.8
17/02/2025
18.50
 3,826,900 18.60 18.75 18.45 324,400 283,230 0.8
14/02/2025
18.50
 3,056,300 18.60 18.70 18.45 600 223,600 -4.1
13/02/2025
18.55
 5,215,300 18.15 18.75 18.05 399,100 133,100 4.8
12/02/2025
18.05
 4,703,600 17.70 18.15 17.70 295,200 70,100 4.1
11/02/2025
17.70
 3,143,700 17.50 17.80 17.50 591,700 55,300 9.5
10/02/2025
17.50
 3,657,400 18 18 17.50 547,000 61,300 8.6
07/02/2025
18.05
 4,333,500 18.10 18.20 17.90 175,000 90,700 1.5
06/02/2025
18.10
 5,558,900 18.15 18.30 18.05 406,100 5,500 7.3
05/02/2025
18.15
 5,558,400 18 18.25 17.95 440,900 231,900 3.8
04/02/2025
17.95
 5,207,000 17.60 18 17.55 244,900 122,400 2.2
03/02/2025
17.60
 5,208,900 17.70 17.80 17.45 44,100 314,013 -4.8
24/01/2025
17.50
 5,092,100 16.90 17.50 16.90 194,100 98,320 1.7
23/01/2025
17
 2,375,600 16.80 17 16.70 153,300 110,000 0.7
22/01/2025
16.70
 2,451,800 16.70 16.90 16.70 54,500 34,600 0.3
21/01/2025
16.70
 2,633,300 16.85 17.15 16.70 128,200 168,325 -0.7
20/01/2025
16.80
 2,785,100 16.80 16.95 16.60 86,200 113,250 -0.5
17/01/2025
16.75
 3,255,400 16.80 16.95 16.70 60,700 196,600 -2.3
16/01/2025
16.60
 4,806,100 16.60 16.90 16.40 345,200 47,000 4.9
15/01/2025
16.50
 5,813,600 15.90 16.60 15.90 376,100 36,900 5.6
14/01/2025
16.05
 2,867,000 15.75 16.15 15.70 205,900 24,100 2.9
13/01/2025
15.65
 1,654,300 15.80 15.85 15.40 200 153,500 -2.4
10/01/2025
15.65
 2,256,000 15.95 16 15.65 22,000 111,700 -1.4
09/01/2025
15.90
 1,402,900 15.90 16.05 15.70 31,500 54,300 -0.4
08/01/2025
15.90
 1,415,700 15.60 16 15.60 18,100 39,800 -0.3
07/01/2025
15.60
 1,713,500 15.70 15.80 15.50 68,800 28,100 0.6
06/01/2025
15.60
 2,487,700 15.80 16 15.55 359,200 22,800 5.3
03/01/2025
15.80
 2,174,500 15.95 16.05 15.80 60,500 0 1.0
02/01/2025
16
 1,076,900 15.90 16 15.80 50,200 1,200 0.8
31/12/2024
15.90
 2,383,500 16 16 15.75 0 13,800 -0.2
30/12/2024
15.95
 1,740,800 16.15 16.15 15.95 0 19,800 -0.3
27/12/2024
16.20
 3,808,500 16.30 16.35 16.05 10,000 164,700 -2.5
26/12/2024
16.25
 3,333,800 16.20 16.35 16.20 0 2,500 -0.0
25/12/2024
16.20
 5,017,400 16.25 16.30 16.05 9,100 174,600 -2.7
24/12/2024
16.15
 6,764,800 15.85 16.40 15.70 312,000 42,000 4.3
23/12/2024
15.85
 2,121,500 15.90 16 15.75 4,000 12,100 -0.1
20/12/2024
15.80
 5,241,500 15.55 16.15 15.55 352,000 36,400 5.0
19/12/2024
15.50
 5,031,800 15.70 15.70 15.35 1,200 325,500 -5.0
18/12/2024
15.75
 1,967,800 15.80 15.80 15.65 13,300 13,600 -0.0
17/12/2024
15.75
 1,195,200 15.75 15.85 15.70 2,200 100 0.0
16/12/2024
15.75
 1,631,600 15.85 15.90 15.70 10,400 280,200 -4.3
13/12/2024
15.80
 2,127,300 15.95 15.95 15.70 2,000 134,800 -2.1
12/12/2024
15.90
 2,057,000 16 16.05 15.90 2,000 102,000 -1.6
11/12/2024
15.95
 2,182,600 16.05 16.15 15.95 4,500 155,400 -2.4
10/12/2024
16.05
 3,735,000 16.25 16.30 15.95 10,100 101,400 -1.5
09/12/2024
16.25
 2,577,000 16.20 16.35 16.15 214,900 0 3.5
06/12/2024
16.15
 2,604,700 16.30 16.40 16.15 74,900 5,300 1.1
05/12/2024
16.20
 3,666,700 16 16.30 15.80 320,900 49,700 4.4
04/12/2024
15.95
 2,838,300 16.20 16.25 15.65 116,400 29,500 1.4
03/12/2024
16.10
 2,793,200 16.05 16.45 16.05 27,800 201,000 -2.8
02/12/2024
16.05
 3,400,400 16.10 16.25 16 116,900 31,900 1.4
29/11/2024
16
 2,169,000 15.95 16.15 15.95 124,800 50,900 1.2
28/11/2024
15.95
 1,391,300 16.10 16.20 15.95 0 229,200 -3.7
27/11/2024
16.05
 2,763,700 16.05 16.25 15.95 204,900 4,600 3.2
26/11/2024
16.05
 2,743,500 16 16.15 15.95 132,800 55,100 1.2
25/11/2024
15.95
 2,309,500 15.80 16.05 15.80 227,801 4,200 3.6
22/11/2024
15.75
 3,477,600 15.90 16 15.60 28,000 257,500 -3.6
21/11/2024
15.90
 2,661,000 15.80 16.05 15.70 36,600 160,000 -2.0

Chính sách bảo mật | Điều khoản sử dụng |