CTCP CNC Capital Việt Nam (ksq)

2.10
-0.10
(-4.55%)
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
(2025-12-29) 		0.20 10% 4,527,600 0 0
2
2.60
2.20
2 tháng
(2025-11-28) 		0.40 22.22% 5,309,700 100 0
1.70
2.60
2.20
3 tháng
(2025-10-29) 		0.40 22.22% 5,812,100 100 0
1.70
2.60
2.20
6 tháng
(2025-07-31) 		0 0% 10,757,600 -15,100 0
1.70
2.60
2.20
12 tháng
(2025-02-03) 		-0.70 -24.14% 38,457,480 -4,879 0.0
1.60
3.60
2.20
24 tháng
(2024-02-07) 		-2.30 -51.11% 101,328,225 -7,779 -0.0
1.60
4.60
2.20
36 tháng
(2023-02-13) 		0.40 22.22% 140,107,335 -10,079 -0.0
1.40
4.60
2.20
60 tháng
(2021-02-22) 		-0.10 -4.35% 286,297,106 38,721 0.2
1.40
10.50
2.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
3.30
 173,400 3 3.30 3.20 0 0 0
21/06/2022
3
 191,500 2.80 3 2.80 0 0 0
20/06/2022
2.80
 192,300 2.90 3.10 2.70 0 0 0
17/06/2022
2.90
 178,250 3.20 3.20 2.90 0 0 0
16/06/2022
3.20
 143,100 3.40 3.40 3.20 0 0 0
15/06/2022
3.40
 82,000 3.50 3.60 3.30 0 0 0
14/06/2022
3.50
 80,800 3.60 3.70 3.40 0 0 0
13/06/2022
3.60
 319,900 4 4 3.60 1,000 0 0.0
10/06/2022
4
 185,900 4.10 4.20 3.90 0 0 0
09/06/2022
4.10
 37,300 4.20 4.20 4.10 0 0 0
08/06/2022
4.20
 94,350 4.10 4.20 4 0 0 0
07/06/2022
4.10
 94,900 4.20 4.20 4 0 0 0
06/06/2022
4.20
 89,900 4.20 4.30 4.10 0 0 0
03/06/2022
4.20
 108,000 4.20 4.30 4.10 0 0 0
02/06/2022
4.20
 143,100 4.50 4.50 4.20 900 0 0.0
01/06/2022
4.50
 54,100 4.40 4.50 4.30 0 0 0
31/05/2022
4.40
 187,550 4.50 4.60 4.40 0 0 0
30/05/2022
4.50
 209,200 4.30 4.60 4.30 100 0 0.0
27/05/2022
4.30
 195,100 4.30 4.50 4.10 800 0 0.0
26/05/2022
4.30
 160,000 4.30 4.30 4.10 1,100 0 0.0
25/05/2022
4.30
 162,000 4.20 4.30 4.10 2,500 0 0.0
24/05/2022
4.20
 82,500 4.10 4.20 4 0 0 0
23/05/2022
4.10
 72,300 4.20 4.30 4.10 0 0 0
20/05/2022
4.20
 198,108 4.30 4.40 4.10 0 0 0
19/05/2022
4.30
 66,000 4.40 4.40 4.20 0 0 0
18/05/2022
4.40
 54,900 4.40 4.50 4.30 0 0 0
17/05/2022
4.40
 313,100 4.10 4.40 4.10 1,000 0 0.0
16/05/2022
4.10
 78,308 4 4.40 3.80 0 0 0
13/05/2022
4
 80,200 4.40 4.40 4 0 0 0
12/05/2022
4.40
 77,300 4.80 4.80 4.40 0 0 0
11/05/2022
4.80
 64,700 4.70 4.80 4.60 0 0 0
10/05/2022
4.70
 111,100 4.50 4.90 4.10 8,000 0 0.0
09/05/2022
4.50
 197,701 4.90 4.90 4.50 100 0 0.0
06/05/2022
4.90
 61,700 5.10 5.10 4.80 0 0 0
05/05/2022
5.10
 70,900 5.10 5.20 4.90 0 0 0
04/05/2022
5.10
 130,700 5.30 5.30 5 4,100 0 0.0
29/04/2022
5.30
 103,500 5.20 5.40 5.20 4,000 0 0.0
28/04/2022
5.20
 128,000 5.20 5.50 5.10 0 0 0
27/04/2022
5.20
 140,500 4.90 5.30 4.60 500 0 0.0
26/04/2022
4.90
 122,300 4.70 4.90 4.30 100 100 0
25/04/2022
4.70
 221,200 4.80 5.20 4.60 0 900 -0.0
22/04/2022
4.80
 363,300 4.50 4.90 4.10 700 2,500 -0.0
21/04/2022
4.50
 64,200 4.90 4.90 4.50 0 0 0
20/04/2022
4.90
 290,700 5.40 5.40 4.90 200 0 0.0
19/04/2022
5.40
 243,000 6 6 5.40 0 0 0
18/04/2022
6
 294,300 6.60 6.70 6 2,000 1,300 0.0
15/04/2022
6.60
 123,800 6.80 6.80 6.60 0 0 0
14/04/2022
6.80
 96,700 7 7 6.80 0 0 0
13/04/2022
7
 205,200 6.80 7 6.60 0 0 0
12/04/2022
6.80
 265,011 7 7.10 6.70 0 1,400 -0.0
08/04/2022
7
 240,700 7.20 7.30 6.90 0 0 0
07/04/2022
7.20
 327,708 6.90 7.50 6.90 0 0 0
06/04/2022
6.90
 294,800 7.20 7.20 6.90 0 0 0
05/04/2022
7.20
 146,310 7.30 7.30 7.10 400 0 0.0
04/04/2022
7.30
 189,900 7.20 7.50 7.20 0 0 0
01/04/2022
7.20
 348,200 7.20 7.20 6.80 200 0 0.0
31/03/2022
7.20
 238,300 7.30 7.40 7 300 0 0.0
30/03/2022
7.30
 483,600 7.70 7.70 7.20 300 0 0.0
29/03/2022
7.70
 283,333 7.70 7.90 7.70 0 0 0
28/03/2022
7.70
 475,504 7.90 7.90 7.60 0 0 0
25/03/2022
7.90
 476,600 7.70 7.90 7.70 0 0 0
24/03/2022
7.70
 389,050 7.80 7.80 7.60 0 1,000 -0.0
23/03/2022
7.80
 275,704 7.90 8 7.70 0 0 0
22/03/2022
7.90
 673,245 7.80 8.10 7.80 0 0 0
21/03/2022
7.80
 352,400 7.70 7.80 7.70 0 0 0
18/03/2022
7.70
 344,330 7.70 7.90 7.60 200 0 0.0
17/03/2022
7.70
 347,800 7.60 7.90 7.60 0 0 0
16/03/2022
7.60
 341,900 7.60 7.70 7.40 1,000 0 0.0
15/03/2022
7.60
 425,200 7.70 7.70 7.30 400 2,800 -0.0
14/03/2022
7.70
 292,211 7.90 7.90 7.40 100 0 0.0
11/03/2022
7.90
 875,730 8.10 8.40 7.80 0 0 0
10/03/2022
8.10
 1,079,629 7.70 8.10 7.70 0 0 0
09/03/2022
7.70
 468,010 7.60 7.80 7.30 500 0 0.0
08/03/2022
7.60
 507,410 8.10 8.10 7.60 0 0 0
07/03/2022
8.10
 1,073,122 7.40 8.10 7.30 0 0 0
04/03/2022
7.40
 547,800 7.30 7.50 7.10 0 0 0
03/03/2022
7.30
 182,420 7 7.30 7.10 0 0 0
02/03/2022
7
 193,750 7.30 7.30 7 700 0 0.0
01/03/2022
7.30
 300,802 7.20 7.30 7 100 500 -0.0
28/02/2022
7.20
 222,500 7.10 7.30 7 200 0 0.0
25/02/2022
7.10
 213,720 7.10 7.40 7 900 0 0.0
24/02/2022
7.10
 587,400 7.50 7.60 6.80 800 900 -0.0
23/02/2022
7.50
 548,036 7.10 7.60 7.10 0 0 0
22/02/2022
7.10
 326,820 7.40 7.50 7.10 0 0 0
21/02/2022
7.40
 405,400 7.10 7.60 7.10 0 0 0
18/02/2022
7.10
 191,100 7 7.10 6.80 0 0 0
17/02/2022
7
 225,616 7.10 7.10 6.90 0 0 0
16/02/2022
7.10
 337,380 7 7.10 6.80 0 0 0
15/02/2022
7
 91,110 7 7.10 6.80 0 0 0
14/02/2022
7
 341,400 7.10 7.20 6.90 0 0 0
11/02/2022
7.10
 200,089 7 7.20 6.90 0 0 0
10/02/2022
7
 144,500 7.20 7.20 6.90 0 200 -0.0
09/02/2022
7.20
 206,335 7.20 7.20 6.90 200 0 0.0
08/02/2022
7.20
 105,400 7.20 7.40 7 100 0 0.0
07/02/2022
7.20
 115,404 6.70 7.20 6.70 1,000 0 0.0
28/01/2022
6.70
 129,420 6.70 6.80 6.30 100 0 0.0
27/01/2022
6.70
 95,900 6.80 7 6.50 100 0 0.0
26/01/2022
6.80
 95,200 6.80 7.10 6.80 0 0 0
25/01/2022
6.80
 167,800 6.60 7 6.30 200 0 0.0
24/01/2022
6.60
 261,101 7.30 7.60 6.60 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |