CTCP CNC Capital Việt Nam (ksq)

0.90
0
(0%)
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
(2026-08-10) 		0 0% 39,200 0 0
0.90
1
0.90
2 tháng
(2026-07-10) 		-0.20 -18.18% 475,300 0 0
0.90
1.10
0.90
3 tháng
(2026-06-10) 		-0.10 -10% 921,300 0 0
0.90
1.10
0.90
6 tháng
(2026-03-12) 		-1.30 -59.09% 5,806,500 0 0
0.90
2.20
0.90
12 tháng
(2025-09-15) 		-1.10 -55% 17,894,300 -20,300 -0.0
0.90
2.60
0.90
24 tháng
(2024-09-18) 		-2.40 -72.73% 59,191,854 -16,337 -0.0
0.90
3.60
0.90
36 tháng
(2023-09-25) 		-1.30 -59.09% 126,835,698 -13,379 -0.0
0.90
4.60
0.90
60 tháng
(2021-10-04) 		-5.30 -85.48% 253,133,736 12,521 0.1
0.90
10.50
0.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |