Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/03/2020	1.30	59,200	1.20	1.30	1.10	0	200	-0.0
12/03/2020	1.20	21,100	1.30	1.30	1.20	0	400	-0.0
11/03/2020	1.30	500	1.20	1.30	1.30	0	0	0
10/03/2020	1.20	33,200	1.30	1.30	1.20	0	100	-0.0
09/03/2020	1.30	5,500	1.30	1.40	1.20	0	0	0
06/03/2020	1.30	13,000	1.40	1.40	1.30	0	0	0
05/03/2020	1.40	34,100	1.40	1.40	1.30	0	0	0
04/03/2020	1.40	19,300	1.30	1.40	1.20	0	0	0
03/03/2020	1.30	5,900	1.40	1.40	1.30	0	0	0
02/03/2020	1.40	200	1.30	1.40	1.40	0	0	0
28/02/2020	1.30	15,000	1.40	1.40	1.30	0	0	0
27/02/2020	1.40	27,500	1.40	1.40	1.30	0	0	0
26/02/2020	1.40	39,300	1.40	1.50	1.30	0	0	0
25/02/2020	1.40	500	1.50	1.50	1.40	0	0	0
24/02/2020	1.50	63,200	1.40	1.50	1.40	0	0	0
21/02/2020	1.40	59,100	1.40	1.40	1.40	0	0	0
20/02/2020	1.40	400	1.40	1.40	1.40	0	0	0
19/02/2020	1.40	100	1.30	1.40	1.40	0	0	0
18/02/2020	1.30	13,900	1.30	1.30	1.30	0	0	0
17/02/2020	1.30	1,000	1.30	1.30	1.30	0	0	0
14/02/2020	1.30	0	1.30	1.30	1.30	0	0	0
13/02/2020	1.30	0	1.30	1.30	1.30	0	0	0
12/02/2020	1.30	600	1.40	1.40	1.30	0	0	0
11/02/2020	1.40	0	1.40	1.40	1.40	0	0	0
10/02/2020	1.40	0	1.40	1.40	1.40	0	0	0
07/02/2020	1.40	3,800	1.30	1.40	1.20	0	0	0
06/02/2020	1.30	100	1.20	1.30	1.30	0	0	0
05/02/2020	1.20	700	1.30	1.30	1.20	0	0	0
04/02/2020	1.30	7,000	1.40	1.40	1.30	0	0	0
03/02/2020	1.40	0	1.40	1.40	1.40	0	0	0
31/01/2020	1.40	1,000	1.40	1.40	1.40	0	0	0
30/01/2020	1.40	0	1.40	1.40	1.40	0	0	0
22/01/2020	1.40	0	1.40	1.40	1.40	0	0	0
21/01/2020	1.40	16,700	1.30	1.40	1.30	0	0	0
20/01/2020	1.30	0	1.30	1.30	1.30	0	0	0
17/01/2020	1.30	200	1.20	1.30	1.10	0	0	0
16/01/2020	1.20	1,100	1.30	1.30	1.20	0	0	0
15/01/2020	1.30	5,300	1.30	1.30	1.20	0	0	0
14/01/2020	1.30	0	1.30	1.30	1.30	0	0	0
13/01/2020	1.30	0	1.30	1.30	1.30	0	0	0
10/01/2020	1.30	0	1.30	1.30	1.30	0	0	0
09/01/2020	1.30	0	1.30	1.30	1.30	0	0	0
08/01/2020	1.30	40,000	1.30	1.30	1.20	0	0	0
07/01/2020	1.30	45,200	1.30	1.40	1.20	0	0	0
06/01/2020	1.30	22,800	1.40	1.40	1.30	0	0	0
03/01/2020	1.40	500	1.30	1.40	1.40	0	0	0
02/01/2020	1.30	100	1.40	1.40	1.30	0	0	0
31/12/2019	1.40	3,100	1.40	1.40	1.30	0	0	0
30/12/2019	1.40	1,100	1.40	1.40	1.30	0	0	0
27/12/2019	1.40	7,600	1.40	1.40	1.30	0	0	0
26/12/2019	1.40	11,000	1.50	1.50	1.40	0	0	0
25/12/2019	1.50	0	1.50	1.50	1.50	0	0	0
24/12/2019	1.50	700	1.50	1.50	1.40	0	0	0
23/12/2019	1.50	0	1.50	1.50	1.50	0	0	0
20/12/2019	1.50	7,700	1.50	1.50	1.40	0	0	0
19/12/2019	1.50	6,600	1.40	1.50	1.40	0	0	0
18/12/2019	1.40	30,100	1.50	1.50	1.40	0	0	0
17/12/2019	1.50	48,200	1.50	1.60	1.40	0	0	0
16/12/2019	1.50	17,000	1.50	1.50	1.40	0	0	0
13/12/2019	1.50	86,700	1.50	1.50	1.40	0	0	0
12/12/2019	1.50	60,400	1.60	1.60	1.50	0	0	0
11/12/2019	1.60	4,700	1.50	1.60	1.50	0	0	0
10/12/2019	1.50	1,700	1.50	1.50	1.50	0	0	0
09/12/2019	1.50	54,900	1.50	1.50	1.40	0	0	0
06/12/2019	1.50	10,500	1.60	1.60	1.50	0	0	0
05/12/2019	1.60	37,200	1.60	1.60	1.50	0	0	0

Page:
<<
14
15
16
>>

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

CTCP CNC Capital Việt Nam (ksq)

THỐNG KÊ GIAO DỊCH