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)
04/12/2019
1.60
 3,600 1.50 1.60 1.50 0 0 0
03/12/2019
1.50
 14,200 1.60 1.60 1.50 0 0 0
02/12/2019
1.60
 3,900 1.60 1.60 1.50 0 0 0
29/11/2019
1.60
 1,100 1.60 1.60 1.50 0 0 0
28/11/2019
1.60
 0 1.60 1.60 1.60 0 0 0
27/11/2019
1.60
 3,200 1.50 1.60 1.40 0 0 0
26/11/2019
1.50
 16,300 1.60 1.60 1.50 0 0 0
25/11/2019
1.60
 100 1.70 1.70 1.60 0 0 0
22/11/2019
1.70
 17,400 1.60 1.70 1.50 0 0 0
21/11/2019
1.60
 2,200 1.70 1.70 1.60 0 0 0
20/11/2019
1.70
 100 1.70 1.70 1.70 0 0 0
19/11/2019
1.70
 34,400 1.70 1.70 1.60 0 0 0
18/11/2019
1.70
 81,300 1.70 1.70 1.60 0 0 0
15/11/2019
1.70
 24,300 1.60 1.70 1.60 0 0 0
14/11/2019
1.60
 41,000 1.50 1.60 1.50 0 0 0
13/11/2019
1.50
 2,500 1.40 1.50 1.40 0 0 0
12/11/2019
1.40
 1,000 1.40 1.40 1.40 0 0 0
11/11/2019
1.40
 1,900 1.30 1.40 1.30 0 0 0
08/11/2019
1.30
 2,800 1.40 1.40 1.30 0 0 0
07/11/2019
1.40
 11,200 1.50 1.50 1.40 0 0 0
06/11/2019
1.50
 9,600 1.60 1.60 1.50 0 0 0
05/11/2019
1.60
 0 1.60 1.60 1.60 0 0 0
04/11/2019
1.60
 3,100 1.50 1.60 1.40 0 0 0
01/11/2019
1.50
 12,300 1.40 1.50 1.40 0 0 0
31/10/2019
1.40
 4,300 1.30 1.40 1.30 0 0 0
30/10/2019
1.30
 4,300 1.40 1.50 1.30 0 0 0
29/10/2019
1.40
 2,300 1.40 1.50 1.40 0 0 0
28/10/2019
1.40
 8,000 1.30 1.40 1.40 0 0 0
25/10/2019
1.30
 35,700 1.40 1.50 1.30 0 0 0
24/10/2019
1.40
 1,700 1.50 1.60 1.40 0 0 0
23/10/2019
1.50
 900 1.60 1.60 1.50 0 0 0
22/10/2019
1.60
 10,900 1.50 1.60 1.40 0 0 0
21/10/2019
1.50
 15,300 1.50 1.60 1.50 0 0 0
18/10/2019
1.50
 600 1.60 1.60 1.50 0 0 0
17/10/2019
1.60
 100 1.60 1.60 1.60 0 0 0
16/10/2019
1.60
 9,700 1.50 1.60 1.40 0 0 0
15/10/2019
1.50
 9,700 1.60 1.60 1.50 0 0 0
14/10/2019
1.60
 2,700 1.60 1.60 1.50 0 0 0
11/10/2019
1.60
 24,400 1.50 1.60 1.40 0 0 0
10/10/2019
1.50
 7,400 1.60 1.60 1.50 0 0 0
09/10/2019
1.60
 17,800 1.60 1.60 1.50 0 0 0
08/10/2019
1.60
 7,100 1.70 1.70 1.60 0 0 0
07/10/2019
1.70
 2,100 1.70 1.70 1.60 0 0 0
04/10/2019
1.70
 14,750 1.60 1.70 1.50 0 0 0
03/10/2019
1.60
 5,100 1.70 1.70 1.60 0 0 0
02/10/2019
1.70
 38,300 1.70 1.70 1.60 0 0 0
01/10/2019
1.70
 14,000 1.80 1.80 1.70 0 0 0
30/09/2019
1.80
 6,400 1.80 1.80 1.70 0 0 0
27/09/2019
1.80
 9,300 1.80 1.80 1.70 0 0 0
26/09/2019
1.80
 8,000 1.90 1.90 1.80 0 0 0
25/09/2019
1.90
 15,600 1.80 1.90 1.70 0 0 0
24/09/2019
1.80
 600 1.80 1.80 1.70 0 0 0
23/09/2019
1.80
 0 1.80 1.80 1.80 0 0 0
20/09/2019
1.80
 56,300 1.70 1.80 1.60 0 0 0
19/09/2019
1.70
 3,900 1.80 1.90 1.70 0 0 0
18/09/2019
1.80
 15,800 1.70 1.80 1.60 0 0 0
17/09/2019
1.70
 15,100 1.80 1.80 1.70 0 0 0
16/09/2019
1.80
 8,700 1.80 1.80 1.70 0 0 0
13/09/2019
1.80
 17,200 1.80 1.80 1.70 0 0 0
12/09/2019
1.80
 6,100 1.90 1.90 1.80 0 0 0
11/09/2019
1.90
 6,500 1.90 1.90 1.80 0 0 0
10/09/2019
1.90
 35,000 1.90 1.90 1.80 0 0 0
09/09/2019
1.90
 100 1.80 1.90 1.90 0 0 0
06/09/2019
1.80
 1,700 1.70 1.80 1.80 0 0 0
05/09/2019
1.70
 13,400 1.80 1.90 1.70 0 0 0
04/09/2019
1.80
 20,000 1.80 1.80 1.70 0 0 0
03/09/2019
1.80
 300 1.90 1.90 1.80 0 0 0
30/08/2019
1.90
 900 1.80 1.90 1.80 0 0 0
29/08/2019
1.80
 0 1.80 1.80 1.80 0 0 0
28/08/2019
1.80
 100 1.80 1.80 1.80 0 0 0
27/08/2019
1.80
 3,200 1.80 1.90 1.70 0 0 0
26/08/2019
1.80
 2,100 2 2 1.80 0 0 0
23/08/2019
2
 0 2 2 2 0 0 0
22/08/2019
2
 2,200 2 2 1.80 0 0 0
21/08/2019
2
 0 2 2 2 0 0 0
20/08/2019
2
 0 2 2 2 0 0 0
19/08/2019
2
 0 2 2 2 0 0 0
16/08/2019
2
 2,500 2 2 1.80 0 0 0
15/08/2019
2
 800 2.10 2.10 1.90 0 0 0
14/08/2019
2.10
 300 2.20 2.20 2 0 0 0
13/08/2019
2.20
 500 2 2.20 2 0 0 0
12/08/2019
2
 1,600 2 2 1.80 0 0 0
09/08/2019
2
 0 2 2 2 0 0 0
08/08/2019
2
 0 2 2 2 0 0 0
07/08/2019
2
 0 2 2 2 0 0 0
06/08/2019
2
 1,500 1.90 2 1.80 0 500 -0.0
05/08/2019
1.90
 3,200 2 2 1.90 0 0 0
02/08/2019
2
 600 2.10 2.10 2 0 0 0
01/08/2019
2.10
 200 2 2.10 1.90 0 0 0
31/07/2019
2
 900 2.20 2.20 2 0 0 0
30/07/2019
2.20
 19,400 2 2.20 1.80 0 0 0
29/07/2019
2
 5,500 2.20 2.20 2 0 0 0
26/07/2019
2.20
 300 2 2.20 1.90 0 0 0
25/07/2019
2
 320 2.20 2.20 2 0 0 0
24/07/2019
2.20
 100 2.10 2.20 2.20 0 0 0
23/07/2019
2.10
 710 2.20 2.20 2 0 0 0
22/07/2019
2.20
 30,700 2.30 2.30 2.10 0 0 0
19/07/2019
2.30
 26,600 2.30 2.30 2.10 0 0 0
18/07/2019
2.30
 2,200 2.20 2.30 2.10 0 0 0
17/07/2019
2.20
 4,600 2.20 2.20 2.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |