CTCP CNC Capital Việt Nam (ksq)

2.20
0.10
(4.76%)
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
(2026-02-23) 		-0.20 -8.70% 2,356,900 -5,000 -0.0
2
2.60
2.20
2 tháng
(2026-01-19) 		-0.50 -19.23% 6,997,000 -5,000 -0.0
2
2.60
2.20
3 tháng
(2025-12-18) 		0.20 10.53% 9,189,500 -5,000 -0.0
1.80
2.60
2.20
6 tháng
(2025-09-19) 		0 0% 12,113,200 -20,300 -0.0
1.70
2.60
2.20
12 tháng
(2025-03-24) 		-1 -32.26% 36,351,500 -10,079 -0.0
1.60
3.10
2.20
24 tháng
(2024-03-28) 		-0.80 -27.59% 91,760,411 -6,679 0.0
1.60
4.50
2.20
36 tháng
(2023-04-03) 		0.40 23.53% 142,929,351 -25,579 -0.0
1.40
4.60
2.20
60 tháng
(2021-04-13) 		-3.10 -59.62% 281,176,302 31,321 0.2
1.40
10.50
2.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2019
2.50
 56,300 2.40 2.60 2.30 0 0 0
10/04/2019
2.40
 16,700 2.40 2.60 2.20 0 0 0
09/04/2019
2.40
 85,510 2.20 2.40 2.10 0 0 0
08/04/2019
2.20
 7,500 2.40 2.40 2.20 0 0 0
05/04/2019
2.40
 24,300 2.50 2.50 2.30 0 0 0
04/04/2019
2.50
 45,920 2.30 2.50 2.20 0 0 0
03/04/2019
2.30
 44,600 2.40 2.40 2.20 500 0 0.0
02/04/2019
2.40
 63,400 2.60 2.70 2.40 0 0 0
01/04/2019
2.60
 156,910 2.40 2.60 2.30 0 0 0
29/03/2019
2.40
 172,000 2.20 2.40 2 0 0 0
28/03/2019
2.20
 19,100 2.40 2.40 2.20 0 0 0
27/03/2019
2.40
 21,300 2.60 2.60 2.40 0 0 0
26/03/2019
2.60
 45,099 2.80 2.80 2.60 0 0 0
25/03/2019
2.80
 191,800 3.10 3.10 2.80 0 0 0
22/03/2019
3.10
 95,322 3.40 3.60 3.10 0 0 0
21/03/2019
3.40
 148,870 3.30 3.60 3.20 0 0 0
20/03/2019
3.30
 817,800 3 3.30 2.80 0 0 0
19/03/2019
3
 17,162 2.80 3 3 0 0 0
18/03/2019
2.80
 337,080 2.60 2.80 2.80 0 0 0
15/03/2019
2.60
 35,430 2.40 2.60 2.60 0 0 0
14/03/2019
2.40
 27,640 2.20 2.40 2.40 0 0 0
13/03/2019
2.20
 88,670 2 2.20 2.20 0 0 0
12/03/2019
2
 28,750 1.90 2 2 0 0 0
11/03/2019
1.90
 128,830 1.80 1.90 1.90 0 0 0
08/03/2019
1.80
 390,800 1.70 1.80 1.70 0 0 0
07/03/2019
1.70
 291,650 1.60 1.70 1.60 0 0 0
06/03/2019
1.60
 14,300 1.50 1.60 1.60 0 0 0
05/03/2019
1.50
 106,200 1.40 1.50 1.50 0 0 0
04/03/2019
1.40
 58,200 1.30 1.40 1.40 0 0 0
01/03/2019
1.30
 26,500 1.20 1.30 1.20 0 0 0
28/02/2019
1.20
 6,000 1.30 1.40 1.20 0 0 0
27/02/2019
1.30
 71,400 1.30 1.30 1.20 0 0 0
26/02/2019
1.30
 6,900 1.30 1.30 1.30 0 0 0
25/02/2019
1.30
 4,700 1.30 1.30 1.20 0 0 0
22/02/2019
1.30
 23,000 1.20 1.30 1.10 0 0 0
21/02/2019
1.20
 21,600 1.10 1.20 1.10 0 0 0
20/02/2019
1.10
 17,300 1.10 1.10 1.10 0 0 0
19/02/2019
1.10
 8,300 1.10 1.20 1.10 0 0 0
18/02/2019
1.10
 1,100 1.10 1.10 1.10 0 0 0
15/02/2019
1.10
 3,100 1.10 1.10 1.10 0 0 0
14/02/2019
1.10
 18,300 1.20 1.20 1.10 0 0 0
13/02/2019
1.20
 200 1.10 1.20 1.20 0 0 0
12/02/2019
1.10
 18,900 1.20 1.20 1.10 0 0 0
11/02/2019
1.20
 800 1.10 1.20 1 0 0 0
01/02/2019
1.10
 59,800 1.20 1.20 1.10 0 0 0
31/01/2019
1.20
 0 1.20 1.20 1.20 0 0 0
30/01/2019
1.20
 3,500 1.20 1.20 1.10 0 0 0
29/01/2019
1.20
 1,100 1.10 1.20 1.20 0 0 0
28/01/2019
1.10
 100 1.20 1.20 1.10 0 0 0
25/01/2019
1.20
 2,500 1.30 1.30 1.20 0 0 0
24/01/2019
1.30
 6,100 1.30 1.30 1.20 0 0 0
23/01/2019
1.30
 10,300 1.20 1.30 1.20 0 0 0
22/01/2019
1.20
 2,000 1.20 1.20 1.20 0 0 0
21/01/2019
1.20
 0 1.20 1.20 1.20 0 0 0
18/01/2019
1.20
 0 1.20 1.20 1.20 0 0 0
17/01/2019
1.20
 100 1.20 1.20 1.20 0 0 0
16/01/2019
1.20
 1,400 1.20 1.20 1.10 0 0 0
15/01/2019
1.20
 0 1.20 1.20 1.20 0 0 0
14/01/2019
1.20
 2,200 1.20 1.20 1.10 0 0 0
11/01/2019
1.20
 100 1.20 1.20 1.20 0 0 0
10/01/2019
1.20
 0 1.20 1.20 1.20 0 0 0
09/01/2019
1.20
 100 1.20 1.20 1.20 0 0 0
08/01/2019
1.20
 100 1.20 1.20 1.20 0 0 0
07/01/2019
1.20
 100 1.20 1.20 1.20 0 0 0
04/01/2019
1.20
 0 1.20 1.20 1.20 0 0 0
03/01/2019
1.20
 0 1.20 1.20 1.20 0 0 0
02/01/2019
1.20
 0 1.20 1.20 1.20 0 0 0
28/12/2018
1.20
 0 1.20 1.20 1.20 0 0 0
27/12/2018
1.20
 2,200 1.20 1.20 1.10 0 0 0
26/12/2018
1.20
 200 1.20 1.20 1.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |