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% 4,580,300 0 0
2
2.60
2.10
2 tháng
(2025-12-01) 		0.40 22.22% 5,351,400 100 0
1.70
2.60
2.10
3 tháng
(2025-10-30) 		0.30 15.79% 5,830,900 100 0
1.70
2.60
2.10
6 tháng
(2025-08-01) 		0.10 4.76% 10,735,200 -15,100 0
1.70
2.60
2.10
12 tháng
(2025-02-03) 		-0.70 -24.14% 38,510,180 -4,879 0.0
1.60
3.60
2.10
24 tháng
(2024-02-15) 		-2.40 -52.17% 101,049,711 -8,079 -0.0
1.60
4.60
2.10
36 tháng
(2023-02-13) 		0.40 22.22% 140,160,035 -10,079 -0.0
1.40
4.60
2.10
60 tháng
(2021-02-23) 		0 0% 286,308,306 38,721 0.2
1.40
10.50
2.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
1.50
 275,387 1.50 1.60 1.50 0 0 0
11/11/2020
1.50
 125,700 1.40 1.50 1.50 0 0 0
10/11/2020
1.40
 45,400 1.50 1.50 1.40 0 0 0
09/11/2020
1.50
 55,900 1.40 1.50 1.40 18,000 0 0.0
06/11/2020
1.40
 29,400 1.40 1.40 1.30 0 0 0
05/11/2020
1.40
 10,400 1.40 1.50 1.30 0 0 0
04/11/2020
1.40
 2,200 1.50 1.50 1.40 0 0 0
03/11/2020
1.50
 10,400 1.50 1.50 1.40 0 0 0
02/11/2020
1.50
 43,200 1.40 1.50 1.30 0 0 0
30/10/2020
1.40
 10,300 1.40 1.40 1.30 0 0 0
29/10/2020
1.40
 500 1.40 1.40 1.30 0 0 0
28/10/2020
1.40
 10,656 1.40 1.40 1.30 0 0 0
27/10/2020
1.40
 52,505 1.50 1.50 1.40 0 0 0
26/10/2020
1.50
 2,200 1.40 1.50 1.30 0 0 0
23/10/2020
1.40
 40,800 1.50 1.50 1.40 0 0 0
22/10/2020
1.50
 2,900 1.50 1.50 1.40 0 0 0
21/10/2020
1.50
 20,300 1.40 1.50 1.30 0 0 0
20/10/2020
1.40
 91,400 1.40 1.40 1.30 0 0 0
19/10/2020
1.40
 35,500 1.40 1.40 1.40 0 0 0
16/10/2020
1.40
 13,800 1.50 1.50 1.40 0 0 0
15/10/2020
1.50
 800 1.40 1.50 1.40 0 0 0
14/10/2020
1.40
 164,000 1.50 1.50 1.40 0 0 0
13/10/2020
1.50
 3,300 1.50 1.50 1.40 0 0 0
12/10/2020
1.50
 34,900 1.50 1.50 1.40 0 0 0
09/10/2020
1.50
 6,300 1.40 1.50 1.40 0 0 0
08/10/2020
1.40
 39,300 1.40 1.50 1.40 0 0 0
07/10/2020
1.40
 700 1.40 1.50 1.40 0 0 0
06/10/2020
1.40
 26,700 1.50 1.50 1.40 0 0 0
05/10/2020
1.50
 2,300 1.40 1.50 1.50 0 0 0
02/10/2020
1.40
 110,250 1.50 1.50 1.40 0 0 0
01/10/2020
1.50
 2,700 1.50 1.50 1.40 0 0 0
30/09/2020
1.50
 45,106 1.60 1.60 1.50 0 0 0
29/09/2020
1.60
 15,600 1.50 1.60 1.40 0 100 -0.0
28/09/2020
1.50
 7,120 1.50 1.50 1.40 0 0 0
25/09/2020
1.50
 114,300 1.60 1.70 1.50 0 0 0
24/09/2020
1.60
 30,803 1.60 1.70 1.50 0 0 0
23/09/2020
1.60
 40,500 1.70 1.70 1.60 0 6,000 -0.0
22/09/2020
1.70
 24,300 1.70 1.70 1.60 100 0 0.0
21/09/2020
1.70
 16,700 1.60 1.70 1.60 0 0 0
18/09/2020
1.60
 217,700 1.50 1.60 1.50 6,000 0 0.0
17/09/2020
1.50
 21,100 1.40 1.50 1.30 0 0 0
16/09/2020
1.40
 33,000 1.50 1.50 1.40 0 0 0
15/09/2020
1.50
 2,400 1.50 1.50 1.40 0 0 0
14/09/2020
1.50
 300 1.50 1.50 1.50 0 0 0
11/09/2020
1.50
 66,320 1.50 1.50 1.40 0 0 0
10/09/2020
1.50
 34,000 1.40 1.50 1.30 0 0 0
09/09/2020
1.40
 1,900 1.40 1.40 1.30 0 0 0
08/09/2020
1.40
 42,600 1.50 1.50 1.40 0 0 0
07/09/2020
1.50
 22,820 1.40 1.50 1.40 0 0 0
04/09/2020
1.40
 15,400 1.40 1.40 1.30 0 0 0
03/09/2020
1.40
 23,200 1.50 1.50 1.40 0 0 0
01/09/2020
1.50
 58,400 1.50 1.50 1.40 0 0 0
31/08/2020
1.50
 13,900 1.40 1.50 1.40 0 0 0
28/08/2020
1.40
 20,920 1.40 1.40 1.30 0 0 0
27/08/2020
1.40
 12,000 1.40 1.40 1.30 0 0 0
26/08/2020
1.40
 3,300 1.40 1.40 1.30 0 0 0
25/08/2020
1.40
 29,001 1.50 1.50 1.40 0 0 0
24/08/2020
1.50
 34,500 1.50 1.50 1.40 0 0 0
21/08/2020
1.50
 10,500 1.50 1.50 1.40 0 0 0
20/08/2020
1.50
 60,700 1.40 1.50 1.30 0 0 0
19/08/2020
1.40
 15,800 1.30 1.40 1.30 0 0 0
18/08/2020
1.30
 16,700 1.40 1.40 1.30 0 0 0
17/08/2020
1.40
 21,200 1.30 1.40 1.30 0 0 0
14/08/2020
1.30
 5,200 1.40 1.40 1.30 0 0 0
13/08/2020
1.40
 6,400 1.40 1.40 1.30 0 0 0
12/08/2020
1.40
 37,300 1.40 1.40 1.30 0 0 0
11/08/2020
1.40
 1,100 1.50 1.50 1.40 0 0 0
10/08/2020
1.50
 10,200 1.40 1.50 1.40 0 0 0
07/08/2020
1.40
 13,200 1.50 1.50 1.40 0 0 0
06/08/2020
1.50
 32,100 1.60 1.60 1.50 0 0 0
05/08/2020
1.60
 45,100 1.50 1.60 1.40 0 0 0
04/08/2020
1.50
 32,200 1.40 1.50 1.30 0 0 0
03/08/2020
1.40
 89,700 1.40 1.40 1.30 0 0 0
31/07/2020
1.40
 57,600 1.30 1.40 1.20 0 0 0
30/07/2020
1.30
 15,100 1.40 1.40 1.30 0 0 0
29/07/2020
1.40
 11,500 1.40 1.40 1.30 0 0 0
28/07/2020
1.40
 41,100 1.30 1.40 1.20 0 0 0
27/07/2020
1.30
 10,400 1.40 1.40 1.30 0 0 0
24/07/2020
1.40
 29,700 1.40 1.40 1.30 0 0 0
23/07/2020
1.40
 10,700 1.40 1.40 1.40 0 0 0
22/07/2020
1.40
 18,800 1.40 1.40 1.30 0 0 0
21/07/2020
1.40
 2,500 1.40 1.40 1.40 0 0 0
20/07/2020
1.40
 23,400 1.40 1.40 1.40 0 0 0
17/07/2020
1.40
 11,400 1.50 1.50 1.40 0 0 0
16/07/2020
1.50
 19,500 1.50 1.50 1.40 0 0 0
15/07/2020
1.50
 10,000 1.50 1.50 1.50 0 0 0
14/07/2020
1.50
 7,700 1.40 1.50 1.40 0 0 0
13/07/2020
1.40
 15,000 1.50 1.50 1.40 0 0 0
10/07/2020
1.50
 20,000 1.60 1.60 1.50 0 0 0
09/07/2020
1.60
 23,400 1.50 1.60 1.40 0 0 0
08/07/2020
1.50
 23,400 1.50 1.50 1.40 0 0 0
07/07/2020
1.50
 16,000 1.50 1.50 1.40 0 0 0
06/07/2020
1.50
 37,000 1.50 1.50 1.40 0 0 0
03/07/2020
1.50
 25,600 1.40 1.50 1.40 0 0 0
02/07/2020
1.40
 31,800 1.50 1.50 1.40 0 0 0
01/07/2020
1.50
 34,200 1.40 1.50 1.40 0 0 0
30/06/2020
1.40
 24,000 1.40 1.50 1.40 0 0 0
29/06/2020
1.40
 55,400 1.50 1.50 1.40 0 0 0
26/06/2020
1.50
 93,200 1.50 1.50 1.50 0 0 0
25/06/2020
1.50
 14,300 1.50 1.50 1.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |