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)
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
05/05/2020
1.10
 10,100 1.20 1.20 1.10 0 0 0
04/05/2020
1.20
 35,300 1.20 1.20 1.10 0 0 0
29/04/2020
1.20
 62,400 1.20 1.20 1.10 0 0 0
28/04/2020
1.20
 3,200 1.30 1.30 1.20 0 0 0
27/04/2020
1.30
 19,200 1.30 1.30 1.20 0 0 0
24/04/2020
1.30
 0 1.30 1.30 1.30 0 0 0
23/04/2020
1.30
 28,400 1.30 1.30 1.20 0 0 0
22/04/2020
1.30
 6,510 1.30 1.30 1.20 0 0 0
21/04/2020
1.30
 2,200 1.30 1.30 1.20 0 0 0
20/04/2020
1.30
 22,400 1.30 1.30 1.20 0 0 0
17/04/2020
1.30
 28,839 1.20 1.30 1.10 0 0 0
16/04/2020
1.20
 0 1.20 1.20 1.20 0 0 0
15/04/2020
1.20
 1,700 1.20 1.20 1.10 0 0 0
14/04/2020
1.20
 13,000 1.20 1.20 1.10 0 0 0
13/04/2020
1.20
 12,600 1.30 1.30 1.20 0 0 0
10/04/2020
1.30
 0 1.30 1.30 1.30 0 0 0
09/04/2020
1.30
 3,810 1.30 1.30 1.20 0 0 0
08/04/2020
1.30
 200 1.30 1.30 1.20 0 0 0
07/04/2020
1.30
 7,100 1.30 1.30 1.20 0 0 0
06/04/2020
1.30
 1,110 1.20 1.30 1.10 0 0 0
03/04/2020
1.20
 49,900 1.10 1.20 1 0 0 0
01/04/2020
1.10
 89,400 1 1.10 1 0 0 0
31/03/2020
1
 41,100 1.10 1.10 1 0 0 0
30/03/2020
1.10
 15,200 1.10 1.10 1 0 0 0
27/03/2020
1.10
 4,100 1.20 1.20 1.10 0 0 0
26/03/2020
1.20
 2,100 1.20 1.20 1.10 0 0 0
25/03/2020
1.20
 0 1.20 1.20 1.20 0 0 0
24/03/2020
1.20
 3,100 1.10 1.20 1.10 0 0 0
23/03/2020
1.10
 14,800 1.20 1.30 1.10 0 0 0
20/03/2020
1.20
 210 1.20 1.20 1.10 0 0 0
19/03/2020
1.20
 15,200 1.30 1.30 1.20 0 200 -0.0
18/03/2020
1.30
 6,000 1.20 1.30 1.20 0 0 0
17/03/2020
1.20
 10,700 1.20 1.20 1.10 0 0 0
16/03/2020
1.20
 100 1.30 1.30 1.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |