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)
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
16/07/2019
2.20
 3,610 2.40 2.40 2.20 0 0 0
15/07/2019
2.40
 84,300 2.50 2.50 2.30 0 0 0
12/07/2019
2.50
 12,500 2.40 2.50 2.20 0 0 0
11/07/2019
2.40
 23,006 2.30 2.40 2.10 0 0 0
10/07/2019
2.30
 15,800 2.50 2.60 2.30 0 0 0
09/07/2019
2.50
 35,500 2.40 2.60 2.50 0 0 0
08/07/2019
2.40
 101,130 2.20 2.40 2.40 0 0 0
05/07/2019
2.20
 14,700 2 2.20 2.20 0 0 0
04/07/2019
2
 66,400 1.90 2 1.90 0 0 0
03/07/2019
1.90
 43,600 1.80 1.90 1.80 0 0 0
02/07/2019
1.80
 2,600 1.90 1.90 1.80 0 0 0
01/07/2019
1.90
 5,100 1.90 1.90 1.80 0 0 0
28/06/2019
1.90
 41,200 1.90 1.90 1.80 0 0 0
27/06/2019
1.90
 14,400 1.90 1.90 1.90 0 0 0
26/06/2019
1.90
 31,700 1.90 1.90 1.90 0 0 0
25/06/2019
1.90
 89,100 1.80 1.90 1.80 0 0 0
24/06/2019
1.80
 24,900 1.70 1.80 1.80 0 0 0
21/06/2019
1.70
 63,000 1.70 1.80 1.70 0 0 0
20/06/2019
1.70
 50,300 1.80 1.80 1.70 0 0 0
19/06/2019
1.80
 15,300 1.80 1.80 1.70 0 0 0
18/06/2019
1.80
 7,600 1.70 1.80 1.60 0 0 0
17/06/2019
1.70
 11,000 1.80 1.80 1.70 0 0 0
14/06/2019
1.80
 16,400 1.80 1.80 1.70 0 0 0
13/06/2019
1.80
 7,100 1.80 1.80 1.70 0 0 0
12/06/2019
1.80
 22,400 1.80 1.80 1.70 0 0 0
11/06/2019
1.80
 2,400 1.80 1.80 1.70 0 0 0
10/06/2019
1.80
 500 1.80 1.80 1.70 0 0 0
07/06/2019
1.80
 1,100 1.80 1.90 1.80 0 0 0
06/06/2019
1.80
 26,800 1.80 1.90 1.70 0 0 0
05/06/2019
1.80
 600 1.70 1.80 1.70 0 0 0
04/06/2019
1.70
 8,420 1.70 1.80 1.70 0 0 0
03/06/2019
1.70
 36,800 1.80 1.80 1.70 0 0 0
31/05/2019
1.80
 11,400 1.70 1.80 1.60 0 0 0
30/05/2019
1.70
 16,200 1.80 1.80 1.70 0 0 0
29/05/2019
1.80
 300 1.80 1.80 1.70 0 0 0
28/05/2019
1.80
 27,500 1.80 1.80 1.80 0 0 0
27/05/2019
1.80
 3,200 1.90 1.90 1.80 0 0 0
24/05/2019
1.90
 24,900 1.90 1.90 1.80 0 0 0
23/05/2019
1.90
 200 1.90 1.90 1.80 0 0 0
22/05/2019
1.90
 25,000 1.90 2 1.90 0 0 0
21/05/2019
1.90
 13,600 1.80 1.90 1.80 0 0 0
20/05/2019
1.80
 6,740 1.90 2 1.80 0 0 0
17/05/2019
1.90
 4,900 1.80 1.90 1.90 0 0 0
16/05/2019
1.80
 11,300 1.70 1.80 1.60 0 0 0
15/05/2019
1.70
 31,920 1.70 1.70 1.60 0 0 0
14/05/2019
1.70
 32,900 1.70 1.70 1.60 0 0 0
13/05/2019
1.70
 23,300 1.80 1.80 1.70 0 0 0
10/05/2019
1.80
 14,900 1.90 1.90 1.80 0 0 0
09/05/2019
1.90
 9,100 1.90 1.90 1.80 0 0 0
08/05/2019
1.90
 21,300 2 2 1.90 0 0 0
07/05/2019
2
 3,200 2 2.10 2 0 0 0
06/05/2019
2
 9,400 2.10 2.10 2 0 0 0
03/05/2019
2.10
 700 2 2.10 2 0 0 0
02/05/2019
2
 8,200 2.10 2.10 2 0 0 0
26/04/2019
2.10
 45,900 2.20 2.20 2.10 0 0 0
25/04/2019
2.20
 70,400 2.20 2.20 2.10 0 0 0
24/04/2019
2.20
 59,900 2.30 2.30 2.10 0 0 0
23/04/2019
2.30
 43,900 2.10 2.30 2.20 0 0 0
22/04/2019
2.10
 40,500 2.20 2.30 2.10 0 0 0
19/04/2019
2.20
 60,358 2 2.20 2 0 0 0
18/04/2019
2
 141,600 2.20 2.20 2 0 0 0
17/04/2019
2.20
 52,310 2.40 2.40 2.20 0 0 0
16/04/2019
2.40
 900 2.40 2.40 2.40 0 0 0
12/04/2019
2.40
 10,300 2.50 2.50 2.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |