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)
13/04/2026
1.30
 0 1.30 1.30 1.30 0 0 0
10/04/2026
1.30
 466,400 1.50 1.50 1.30 0 0 0
09/04/2026
1.50
 0 1.50 1.50 1.50 0 0 0
08/04/2026
1.50
 0 1.50 1.50 1.50 0 0 0
07/04/2026
1.50
 0 1.50 1.50 1.50 0 0 0
06/04/2026
1.60
 362,400 1.50 1.70 1.50 0 0 0
03/04/2026
1.70
 1,099,600 2 2 1.70 0 0 0
02/04/2026
2.10
 135,300 2 2.10 1.90 0 0 0
01/04/2026
2.10
 13,500 2.10 2.10 2 0 0 0
31/03/2026
2.10
 526,100 2.10 2.10 1.90 0 0 0
30/03/2026
2.20
 88,400 2.10 2.30 2.10 0 0 0
27/03/2026
2.10
 111,100 2.10 2.10 2.10 0 0 0
26/03/2026
2.10
 2,500 2.20 2.20 2.10 0 0 0
25/03/2026
2.20
 26,300 2.20 2.20 2.10 0 0 0
24/03/2026
2.10
 79,100 2.10 2.20 2 0 0 0
23/03/2026
2.10
 93,600 2.10 2.10 2.10 0 0 0
20/03/2026
2.10
 50,800 2.20 2.20 2.10 0 0 0
19/03/2026
2.20
 42,700 2.10 2.20 2.10 0 0 0
18/03/2026
2.20
 98,100 2.10 2.30 2.10 0 0 0
17/03/2026
2.10
 35,100 2.10 2.20 2.10 0 0 0
16/03/2026
2.10
 102,600 2.10 2.20 2 0 0 0
13/03/2026
2.20
 48,700 2.20 2.20 2.10 0 0 0
12/03/2026
2.20
 111,400 2.10 2.20 2.10 0 0 0
11/03/2026
2.20
 56,200 2.10 2.20 2.10 0 0 0
10/03/2026
2.10
 82,400 2 2.20 2 0 0 0
09/03/2026
2
 261,200 2.20 2.30 1.90 0 0 0
06/03/2026
2.30
 50,500 2.30 2.30 2.20 0 0 0
05/03/2026
2.30
 47,700 2.30 2.40 2.30 0 0 0
04/03/2026
2.30
 120,800 2.40 2.40 2.30 0 0 0
03/03/2026
2.30
 127,500 2.30 2.50 2.30 0 0 0
02/03/2026
2.40
 163,200 2.40 2.40 2.30 0 0 0
27/02/2026
2.50
 106,800 2.50 2.50 2.30 0 0 0
26/02/2026
2.50
 129,700 2.60 2.60 2.30 0 0 0
25/02/2026
2.50
 413,800 2.70 2.70 2.40 0 2,000 -0.0
24/02/2026
2.60
 400,800 2.30 2.60 2.30 0 3,000 -0.0
23/02/2026
2.30
 98,500 2.40 2.40 2.30 0 0 0
13/02/2026
2.40
 56,600 2.40 2.40 2.20 0 0 0
12/02/2026
2.30
 57,000 2.30 2.40 2.30 0 0 0
11/02/2026
2.30
 220,800 2.40 2.40 2.30 0 0 0
10/02/2026
2.40
 35,100 2.40 2.50 2.40 0 0 0
09/02/2026
2.40
 80,000 2.40 2.50 2.30 0 0 0
06/02/2026
2.50
 207,900 2.40 2.50 2.40 0 0 0
05/02/2026
2.40
 238,500 2.50 2.60 2.30 0 0 0
04/02/2026
2.40
 129,000 2.30 2.50 2.30 0 0 0
03/02/2026
2.30
 160,700 2.30 2.50 2.20 0 0 0
02/02/2026
2.40
 146,500 2.30 2.50 2.30 0 0 0
30/01/2026
2.40
 426,900 2.50 2.60 2.40 0 0 0
29/01/2026
2.40
 247,300 2.10 2.40 2.10 0 0 0
28/01/2026
2.10
 179,300 2.20 2.20 2 0 0 0
27/01/2026
2.20
 52,700 2.20 2.20 2.10 0 0 0
26/01/2026
2.20
 183,900 2.30 2.30 2.10 0 0 0
23/01/2026
2.30
 156,600 2.30 2.40 2.20 0 0 0
22/01/2026
2.40
 518,800 2.30 2.50 2.10 0 0 0
21/01/2026
2.30
 459,300 2.50 2.50 2.30 0 0 0
20/01/2026
2.50
 497,600 2.90 2.90 2.30 0 0 0
19/01/2026
2.60
 585,600 2.40 2.60 2.40 0 0 0
16/01/2026
2.30
 947,200 2.20 2.30 2.10 0 0 0
15/01/2026
2
 98,500 2 2 1.90 0 0 0
14/01/2026
2
 48,800 2 2 1.90 0 0 0
13/01/2026
2
 33,800 2 2 2 0 0 0
12/01/2026
2
 57,800 2 2 2 0 0 0
09/01/2026
2
 20,600 2 2.10 2 0 0 0
08/01/2026
2
 30,700 2.10 2.10 2 0 0 0
07/01/2026
2
 14,500 2 2.10 2 0 0 0
06/01/2026
2
 91,900 2 2.10 1.90 0 0 0
05/01/2026
2
 37,300 2.10 2.10 2 0 0 0
31/12/2025
2
 132,700 2.20 2.20 2 0 0 0
30/12/2025
2.20
 393,000 2 2.30 2 0 0 0
29/12/2025
2
 219,000 1.90 2 1.90 0 0 0
26/12/2025
1.80
 4,500 1.80 1.80 1.80 0 0 0
25/12/2025
1.90
 4,600 1.90 1.90 1.90 0 0 0
24/12/2025
1.90
 19,500 1.90 1.90 1.80 0 0 0
23/12/2025
1.90
 4,900 2 2 1.90 0 0 0
22/12/2025
1.90
 1,400 2 2 1.90 0 0 0
19/12/2025
1.90
 13,600 1.90 1.90 1.90 0 0 0
18/12/2025
1.90
 18,200 1.90 1.90 1.90 0 0 0
17/12/2025
1.90
 22,000 2 2 1.90 0 0 0
16/12/2025
1.90
 55,800 1.90 2 1.80 0 0 0
15/12/2025
1.90
 126,800 1.90 1.90 1.80 0 0 0
12/12/2025
1.90
 88,700 1.90 2 1.80 0 0 0
11/12/2025
1.90
 190,700 1.80 1.90 1.80 0 0 0
10/12/2025
1.90
 16,500 1.90 2 1.90 0 0 0
09/12/2025
1.90
 4,500 2 2 1.80 0 0 0
08/12/2025
1.90
 9,700 1.90 2 1.90 0 0 0
05/12/2025
2
 39,900 2 2 1.80 0 0 0
04/12/2025
1.90
 120,800 1.80 1.90 1.80 0 0 0
03/12/2025
1.70
 2,100 1.80 1.80 1.70 0 0 0
02/12/2025
1.80
 18,500 1.90 1.90 1.80 0 0 0
01/12/2025
1.80
 8,400 1.80 1.90 1.80 100 0 0
28/11/2025
1.80
 11,000 1.80 1.80 1.80 0 0 0
27/11/2025
1.80
 5,200 1.90 1.90 1.80 0 0 0
26/11/2025
1.70
 11,700 1.80 1.90 1.70 0 0 0
25/11/2025
1.80
 4,300 1.90 1.90 1.80 0 0 0
24/11/2025
1.80
 5,300 1.90 1.90 1.80 0 0 0
21/11/2025
1.80
 3,700 1.80 1.90 1.80 0 0 0
20/11/2025
1.80
 17,100 1.80 1.80 1.80 0 0 0
19/11/2025
1.80
 12,300 1.80 1.80 1.80 0 0 0
18/11/2025
1.80
 52,200 1.90 1.90 1.80 0 0 0
17/11/2025
1.90
 1,300 1.90 1.90 1.90 0 0 0
14/11/2025
1.80
 28,500 1.80 1.90 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |