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)
26/05/2021
3.30
 1,274,500 3.50 3.50 3.20 0 100 -0.0
25/05/2021
3.50
 54,700 3.40 3.50 3.40 0 0 0
24/05/2021
3.40
 106,900 3.50 3.60 3.40 0 0 0
21/05/2021
3.50
 64,600 3.60 3.60 3.40 0 0 0
20/05/2021
3.60
 95,700 3.70 3.70 3.40 0 0 0
19/05/2021
3.70
 86,500 3.80 3.80 3.60 0 0 0
18/05/2021
3.80
 457,758 3.60 3.90 3.40 0 8,200 -0.0
17/05/2021
3.60
 107,400 3.50 3.60 3.50 0 0 0
14/05/2021
3.50
 186,200 3.50 3.80 3.50 0 0 0
13/05/2021
3.50
 286,600 3.20 3.50 3.20 100 0 0.0
12/05/2021
3.20
 299,800 3.50 3.50 3.20 500 0 0.0
11/05/2021
3.50
 82,300 3.50 3.70 3.40 0 0 0
10/05/2021
3.50
 256,600 3.80 3.80 3.50 0 900 -0.0
07/05/2021
3.80
 335,000 3.90 3.90 3.60 8,700 0 0.0
06/05/2021
3.90
 95,300 4 4.10 3.80 0 0 0
05/05/2021
4
 65,500 3.90 4 3.80 0 0 0
04/05/2021
3.90
 397,300 4.20 4.20 3.80 0 0 0
29/04/2021
4.20
 275,400 4.10 4.30 4 300 0 0.0
28/04/2021
4.10
 111,000 4.30 4.30 4 4,600 0 0.0
27/04/2021
4.30
 83,100 4.10 4.40 4 0 0 0
26/04/2021
4.10
 701,100 4 4.30 3.60 0 0 0
23/04/2021
4
 527,700 4.40 4.70 4 100 0 0.0
22/04/2021
4.40
 38,932 4.80 4.80 4.40 200 0 0.0
20/04/2021
4.80
 73,600 5.30 5.30 4.80 4,000 0 0.0
19/04/2021
5.30
 200,626 5.80 5.80 5.30 0 0 0
16/04/2021
5.80
 284,779 5.90 6.10 5.50 15,200 0 0.1
15/04/2021
5.90
 282,710 5.50 6 5.50 0 1,000 -0.0
14/04/2021
5.50
 295,500 5.20 5.50 4.90 100 0 0.0
13/04/2021
5.20
 493,302 4.80 5.20 4.80 900 0 0.0
12/04/2021
4.80
 107,600 4.40 4.80 4.40 0 0 0
09/04/2021
4.40
 174,700 4.40 4.50 4.20 300 0 0.0
08/04/2021
4.40
 323,600 4.40 4.60 4.10 0 0 0
07/04/2021
4.40
 204,834 4 4.40 4.20 0 0 0
06/04/2021
4
 354,641 3.70 4 3.80 900 0 0.0
05/04/2021
3.70
 396,700 3.40 3.70 3.30 0 0 0
02/04/2021
3.40
 183,800 3.40 3.50 3.20 0 600 -0.0
01/04/2021
3.40
 234,000 3.30 3.40 3.10 0 0 0
31/03/2021
3.30
 234,318 3.40 3.40 3.20 0 0 0
30/03/2021
3.40
 198,501 3.40 3.60 3.30 1,000 0 0.0
29/03/2021
3.40
 435,900 3.10 3.40 3.10 0 0 0
26/03/2021
3.10
 217,700 3.10 3.20 2.90 0 0 0
25/03/2021
3.10
 378,930 2.90 3.10 2.90 0 0 0
24/03/2021
2.90
 170,100 2.90 3 2.80 0 0 0
23/03/2021
2.90
 195,100 2.90 2.90 2.70 0 0 0
22/03/2021
2.90
 174,900 3 3 2.80 0 0 0
19/03/2021
3
 143,300 3 3 2.80 0 0 0
18/03/2021
3
 112,730 3 3.10 2.90 200 0 0.0
17/03/2021
3
 483,000 2.90 3.10 2.70 400 0 0.0
16/03/2021
2.90
 160,200 2.90 3 2.80 200 0 0.0
15/03/2021
2.90
 248,700 2.70 2.90 2.50 0 0 0
12/03/2021
2.70
 313,100 3 3 2.70 0 0 0
11/03/2021
3
 244,000 3.10 3.10 2.80 0 0 0
10/03/2021
3.10
 721,500 3 3.30 2.80 0 0 0
09/03/2021
3
 328,800 2.80 3 3 0 0 0
08/03/2021
2.80
 306,900 2.60 2.80 2.80 0 0 0
05/03/2021
2.60
 425,130 2.40 2.60 2.50 0 0 0
04/03/2021
2.40
 253,019 2.20 2.40 2.30 0 0 0
03/03/2021
2.20
 412,000 2 2.20 2 0 0 0
02/03/2021
2
 126,000 2.10 2.10 1.90 0 0 0
01/03/2021
2.10
 205,100 2 2.10 1.90 0 0 0
26/02/2021
2
 219,600 2 2.10 1.80 0 0 0
25/02/2021
2
 291,801 2.10 2.10 1.90 0 0 0
24/02/2021
2.10
 343,500 2.20 2.20 2 0 0 0
23/02/2021
2.20
 350,800 2.30 2.30 2.10 0 0 0
22/02/2021
2.30
 41,500 2.30 2.30 2.10 0 0 0
19/02/2021
2.30
 8,500 2.30 2.30 2.10 0 0 0
18/02/2021
2.30
 8,600 2.20 2.30 2.20 0 0 0
17/02/2021
2.20
 67,000 2 2.20 2 0 0 0
09/02/2021
2
 58,400 1.90 2 1.90 0 0 0
08/02/2021
1.90
 271,300 1.90 2 1.80 0 0 0
05/02/2021
1.90
 233,500 1.80 1.90 1.70 0 0 0
04/02/2021
1.80
 25,300 1.80 1.80 1.70 0 0 0
03/02/2021
1.80
 182,400 1.70 1.80 1.60 0 0 0
02/02/2021
1.70
 75,100 1.70 1.70 1.60 0 500 -0.0
01/02/2021
1.70
 155,500 1.80 1.80 1.70 0 0 0
29/01/2021
1.80
 181,000 1.90 1.90 1.80 0 0 0
28/01/2021
1.90
 30,300 2.10 2.10 1.90 0 0 0
27/01/2021
2.10
 367,200 2.20 2.30 2 0 0 0
26/01/2021
2.20
 47,300 2.20 2.30 2.10 0 0 0
25/01/2021
2.20
 586,500 2.20 2.30 2 0 0 0
22/01/2021
2.20
 188,800 2.30 2.30 2.10 0 0 0
21/01/2021
2.30
 78,500 2.30 2.40 2.10 0 0 0
20/01/2021
2.30
 19,800 2.20 2.30 2.10 0 0 0
19/01/2021
2.20
 154,400 2.30 2.50 2.10 0 0 0
18/01/2021
2.30
 68,700 2.30 2.40 2.20 0 0 0
15/01/2021
2.30
 99,300 2.10 2.30 2.20 0 0 0
14/01/2021
2.10
 23,600 2.20 2.20 2.10 0 0 0
13/01/2021
2.20
 50,010 2 2.20 2.10 1,000 0 0.0
12/01/2021
2
 28,900 2 2.20 1.90 0 0 0
11/01/2021
2
 93,700 2.10 2.10 2 0 0 0
08/01/2021
2.10
 88,900 2.20 2.30 2 0 0 0
07/01/2021
2.20
 15,800 2.30 2.30 2.10 1,000 0 0.0
06/01/2021
2.30
 74,800 2.20 2.30 2.10 0 0 0
05/01/2021
2.20
 109,300 2 2.20 2 0 0 0
04/01/2021
2
 88,800 1.90 2 1.80 0 0 0
31/12/2020
1.90
 7,000 1.80 1.90 1.70 0 0 0
30/12/2020
1.80
 49,520 1.80 1.90 1.70 0 0 0
29/12/2020
1.80
 71,400 1.70 1.80 1.70 0 18,000 -0.0
28/12/2020
1.70
 57,125 1.80 1.80 1.70 0 0 0
25/12/2020
1.80
 52,400 1.70 1.80 1.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |