CTCP CNC Capital Việt Nam (ksq)

2.20
0.10
(4.76%)
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
(2026-02-23) 		-0.20 -8.70% 2,356,900 -5,000 -0.0
2
2.60
2.20
2 tháng
(2026-01-19) 		-0.50 -19.23% 6,997,000 -5,000 -0.0
2
2.60
2.20
3 tháng
(2025-12-18) 		0.20 10.53% 9,189,500 -5,000 -0.0
1.80
2.60
2.20
6 tháng
(2025-09-19) 		0 0% 12,113,200 -20,300 -0.0
1.70
2.60
2.20
12 tháng
(2025-03-24) 		-1 -32.26% 36,351,500 -10,079 -0.0
1.60
3.10
2.20
24 tháng
(2024-03-28) 		-0.80 -27.59% 91,760,411 -6,679 0.0
1.60
4.50
2.20
36 tháng
(2023-04-03) 		0.40 23.53% 142,929,351 -25,579 -0.0
1.40
4.60
2.20
60 tháng
(2021-04-13) 		-3.10 -59.62% 281,176,302 31,321 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)
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
21/01/2022
7.30
 294,500 6.80 7.40 6.80 500 0 0.0
20/01/2022
6.80
 225,400 6.20 6.80 6.20 0 1,900 -0.0
19/01/2022
6.20
 404,700 6.40 6.40 6 0 0 0
18/01/2022
6.40
 618,600 7.10 7.20 6.40 2,000 0 0.0
17/01/2022
7.10
 552,800 7.80 8.20 7.10 700 0 0.0
14/01/2022
7.80
 876,500 8.20 8.20 7.40 1,500 0 0.0
13/01/2022
8.20
 1,116,140 9.10 9.10 8.20 2,000 0 0.0
12/01/2022
9.10
 913,316 9.60 9.80 8.80 200 0 0.0
11/01/2022
9.60
 914,750 10.50 10.50 9.60 700 0 0.0
10/01/2022
10.50
 2,860,398 9.60 10.50 9.40 0 200 -0.0
07/01/2022
9.60
 573,790 9.30 9.60 9.30 500 0 0.0
06/01/2022
9.30
 1,424,820 9.10 9.90 9 0 6,518 -0.1
05/01/2022
9.10
 634,616 9.10 9.20 8.90 0 0 0
04/01/2022
9.10
 504,771 9.20 9.20 9 200 0 0.0
31/12/2021
9.20
 634,700 9.40 9.40 9 300 0 0.0
30/12/2021
9.40
 483,016 9.60 9.70 9.20 0 0 0
29/12/2021
9.60
 565,338 9.70 10 9.50 100 0 0.0
28/12/2021
9.70
 1,122,589 9.10 9.70 8.90 0 100 -0.0
27/12/2021
9.10
 504,412 9.10 9.20 8.80 0 0 0
24/12/2021
9.10
 761,010 9.60 9.90 9.10 0 0 0
23/12/2021
9.60
 1,529,754 9.20 10 9 0 0 0
22/12/2021
9.20
 1,033,306 9 9.20 8.60 800 0 0.0
21/12/2021
9
 520,581 8.80 9.10 8.70 0 0 0
20/12/2021
8.80
 663,490 9.10 9.30 8.70 0 0 0
17/12/2021
9.10
 1,756,800 8.30 9.10 8.20 100 0 0.0
16/12/2021
8.30
 492,114 8.20 8.40 8.10 0 0 0
15/12/2021
8.20
 358,900 8.40 8.40 8.10 200 0 0.0
14/12/2021
8.40
 315,093 8.40 8.40 8.20 0 0 0
13/12/2021
8.40
 413,360 8.30 8.50 8.10 100 0 0.0
10/12/2021
8.30
 426,102 8.40 8.50 8.10 0 0 0
09/12/2021
8.40
 295,208 8.50 8.50 8.20 200 0 0.0
08/12/2021
8.50
 325,218 8.60 8.60 8.20 300 0 0.0
07/12/2021
8.60
 499,800 8 8.80 7.80 600 0 0.0
06/12/2021
8
 397,108 8.20 8.50 7.80 200 0 0.0
03/12/2021
8.20
 620,220 8.80 8.90 8.20 2,100 0 0.0
02/12/2021
8.80
 963,768 8.40 9.10 8.20 318 0 0.0
01/12/2021
8.40
 341,920 8.40 8.60 8.30 400 0 0.0
30/11/2021
8.40
 751,506 7.70 8.40 7.70 300 0 0.0
29/11/2021
7.70
 871,433 8 8 7.20 400 0 0.0
26/11/2021
8
 464,510 8.10 8.20 7.80 200 0 0.0
25/11/2021
8.10
 569,900 8.50 8.60 7.80 0 0 0
24/11/2021
8.50
 596,210 7.90 8.60 7.90 0 0 0
23/11/2021
7.90
 1,426,520 8.70 8.70 7.90 1,000 0 0.0
22/11/2021
8.70
 872,495 9.60 9.80 8.70 1,000 0 0.0
19/11/2021
9.60
 1,355,525 10.30 10.30 9.30 1,500 0 0.0
18/11/2021
10.30
 1,374,530 9.70 10.60 9.50 0 0 0
17/11/2021
9.70
 858,017 10 10.10 9.40 0 7,400 -0.1
16/11/2021
10
 1,841,700 9.90 10.40 9.60 0 0 0
15/11/2021
9.90
 2,035,580 9 9.90 9.20 0 0 0
12/11/2021
9
 730,910 8.80 9.30 8.80 0 0 0
11/11/2021
8.80
 1,105,985 8.40 9.20 8.20 0 0 0
10/11/2021
8.40
 747,200 8.50 8.60 8.30 0 5,000 -0.0
09/11/2021
8.50
 652,200 8.90 8.90 8.50 0 0 0
08/11/2021
8.90
 1,138,916 8.50 9.30 8.20 0 21,900 -0.2
05/11/2021
8.50
 1,698,351 8.80 9.60 8.10 5,000 0 0.0
04/11/2021
8.80
 1,501,976 8 8.80 7.50 0 0 0
03/11/2021
8
 1,610,006 7.80 8.50 7.60 15,000 0 0.1
02/11/2021
7.80
 1,852,301 7.10 7.80 7.10 5,000 0 0.0
01/11/2021
7.10
 851,165 6.80 7.10 6.70 0 0 0
29/10/2021
6.80
 395,118 7 7 6.70 0 0 0
28/10/2021
7
 664,400 7.10 7.30 6.80 0 0 0
27/10/2021
7.10
 1,002,500 6.80 7.30 6.60 9,300 0 0.1
26/10/2021
6.80
 472,400 6.70 7 6.50 0 0 0
25/10/2021
6.70
 472,500 7.20 7.20 6.70 0 5,100 -0.0
22/10/2021
7.20
 487,300 7.30 7.30 6.60 0 0 0
21/10/2021
7.30
 980,700 6.70 7.30 6.70 0 500 -0.0
20/10/2021
6.70
 601,000 6.50 6.70 6.30 5,000 0 0.0
19/10/2021
6.50
 291,000 6.60 6.60 6.30 0 800 -0.0
18/10/2021
6.60
 400,400 6.80 7.20 6.50 0 1,000 0

Chính sách bảo mật | Điều khoản sử dụng |