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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |