CTCP CNC Capital Việt Nam (ksq)

2
0.10
(5.26%)
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
(2025-11-05) 		0.10 5.56% 472,400 100 0
1.70
2
2
2 tháng
(2025-10-06) 		-0.10 -5% 1,785,100 -15,300 0
1.70
2
2
3 tháng
(2025-09-08) 		-0.20 -9.52% 2,870,900 -15,300 0
1.70
2.20
2
6 tháng
(2025-06-09) 		-0.10 -5% 16,545,600 -16,979 0
1.60
2.50
2
12 tháng
(2024-12-10) 		-1.10 -36.67% 38,371,042 -5,137 0.0
1.60
3.60
2
24 tháng
(2023-12-18) 		-0.10 -5% 104,195,498 -17,079 -0.0
1.60
4.60
2
36 tháng
(2022-12-21) 		0 0% 137,784,308 221 0.0
1.40
4.60
2
60 tháng
(2020-12-31) 		0 0% 284,636,416 40,221 0.2
1.40
10.50
2
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2020
1.50
 154,000 1.60 1.60 1.50 0 0 0
23/06/2020
1.60
 165,800 1.60 1.60 1.50 0 0 0
22/06/2020
1.60
 141,000 1.70 1.70 1.60 0 0 0
19/06/2020
1.70
 134,710 1.80 1.90 1.70 0 0 0
18/06/2020
1.80
 83,100 1.90 1.90 1.80 0 0 0
17/06/2020
1.90
 141,700 1.90 2 1.80 0 0 0
16/06/2020
1.90
 208,710 1.80 1.90 1.80 0 0 0
15/06/2020
1.80
 311,600 2 2 1.80 0 0 0
12/06/2020
2
 49,100 2.20 2.20 2 0 0 0
11/06/2020
2.20
 298,100 2.40 2.50 2.20 0 0 0
10/06/2020
2.40
 283,311 2.20 2.40 2.10 0 0 0
09/06/2020
2.20
 429,374 2 2.20 1.90 0 0 0
08/06/2020
2
 4,000 1.90 2 2 0 0 0
05/06/2020
1.90
 307,000 1.80 1.90 1.90 0 0 0
04/06/2020
1.80
 4,000 1.70 1.80 1.80 0 0 0
03/06/2020
1.70
 112,400 1.60 1.70 1.70 0 0 0
02/06/2020
1.60
 15,000 1.50 1.60 1.60 0 0 0
01/06/2020
1.50
 13,000 1.40 1.50 1.50 0 0 0
29/05/2020
1.40
 87,900 1.30 1.40 1.30 0 0 0
28/05/2020
1.30
 63,600 1.30 1.30 1.20 0 0 0
27/05/2020
1.30
 34,400 1.30 1.30 1.20 0 0 0
26/05/2020
1.30
 206,600 1.20 1.30 1.20 0 0 0
25/05/2020
1.20
 26,400 1.20 1.20 1.10 0 0 0
22/05/2020
1.20
 25,900 1.10 1.20 1.10 0 0 0
21/05/2020
1.10
 37,500 1.10 1.20 1.10 0 0 0
20/05/2020
1.10
 16,900 1.10 1.20 1.10 0 0 0
19/05/2020
1.10
 16,300 1.20 1.20 1.10 0 0 0
18/05/2020
1.20
 2,500 1.30 1.30 1.20 0 0 0
15/05/2020
1.30
 24,500 1.30 1.30 1.20 0 0 0
14/05/2020
1.30
 1,100 1.20 1.30 1.20 0 0 0
13/05/2020
1.20
 331,000 1.20 1.30 1.10 0 0 0
12/05/2020
1.20
 23,500 1.20 1.20 1.10 0 0 0
11/05/2020
1.20
 33,001 1.20 1.20 1.10 0 0 0
08/05/2020
1.20
 69,100 1.20 1.20 1.10 0 0 0
07/05/2020
1.20
 36,300 1.10 1.20 1.10 0 0 0
06/05/2020
1.10
 59,149 1.10 1.20 1.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |