CTCP CNC Capital Việt Nam (ksq)

3.80
0.30
(8.57%)
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
(2024-04-19) 		0.80 29.63% 7,073,200 622 0.0
2.50
3.60
3.50
2 tháng
(2024-03-19) 		0.40 12.90% 12,933,200 1,258 0.0
2.50
3.60
3.50
3 tháng
(2024-02-19) 		-0.30 -7.89% 24,521,400 -6,042 -0.0
2.50
4
3.50
6 tháng
(2023-11-20) 		1.50 75% 35,577,300 -14,442 -0.0
1.90
4.60
3.50
12 tháng
(2023-05-24) 		1.90 118.75% 58,641,388 -18,342 -0.1
1.60
4.60
3.50
24 tháng
(2022-05-30) 		-1 -22.22% 83,812,003 -4,042 -0.0
1.40
4.60
3.50
36 tháng
(2021-06-03) 		-0.20 -5.41% 192,042,938 13,858 0.0
1.40
10.50
3.50
60 tháng
(2019-06-14) 		1.70 94.44% 225,358,171 41,258 0.2
1
10.50
3.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
2
0
 48,100 2 2.10 2 100 0 0.0
#102 14/12/2023
2
0
 46,400 2 2.10 2 0 0 0
#103 13/12/2023
2
0
 33,400 2 2.10 1.90 0 0 0
#104 12/12/2023
2
0.10
 38,600 1.90 2 1.90 0 0 0
#105 11/12/2023
1.90
-0.10
 62,800 2 2.10 1.90 0 0 0
#106 08/12/2023
2
0
 85,600 2 2.10 2 0 0 0
#107 07/12/2023
2
0
 149,700 2 2.10 2 0 0 0
#108 06/12/2023
2
0
 68,600 2 2.10 2 0 0 0
#109 05/12/2023
2
0
 65,800 2 2.10 2 0 0 0
#110 04/12/2023
2
0
 102,900 2 2.10 2 0 0 0
#111 01/12/2023
2
-0.10
 227,900 2.10 2.20 2 0 0 0
#112 30/11/2023
2.10
-0.10
 223,600 2.20 2.40 2.10 0 15,000 -0.0
#113 29/11/2023
2.20
0.20
 434,900 2 2.20 2 0 0 0
#114 28/11/2023
2
0.10
 69,800 1.90 2 1.90 15,000 0 0.0
#115 27/11/2023
1.90
-0.10
 41,500 2 2.10 1.90 0 0 0
#116 24/11/2023
2
0
 152,500 2 2.10 1.90 100 0 0.0
#117 23/11/2023
2
0
 123,200 2 2.10 1.90 0 0 0
#118 22/11/2023
2
0
 50,400 2 2 1.90 0 0 0
#119 21/11/2023
2
0
 90,000 2 2.10 1.90 0 0 0
#120 20/11/2023
2
0
 20,000 2 2.10 1.90 0 0 0
#121 17/11/2023
2
0
 80,600 2 2.10 1.90 0 0 0
#122 16/11/2023
2
0
 37,700 2 2.10 1.90 0 0 0
#123 15/11/2023
2
0
 26,100 2 2.10 2 0 0 0
#124 14/11/2023
2
0
 61,600 2 2.10 2 0 0 0
#125 13/11/2023
2
-0.10
 57,100 2.10 2.10 2 0 0 0
#126 10/11/2023
2.10
-0.10
 100,400 2.20 2.20 2 0 0 0
#127 09/11/2023
2.20
0.10
 286,600 2.10 2.20 2 0 0 0
#128 08/11/2023
2.10
0.10
 112,100 2 2.10 1.90 0 0 0
#129 07/11/2023
2
0
 91,700 2 2.10 1.90 0 0 0
#130 06/11/2023
2
0
 108,200 2 2.10 1.90 0 0 0
#131 03/11/2023
2
0
 78,900 2 2.10 1.90 0 0 0
#132 02/11/2023
2
0.10
 125,900 1.90 2 1.90 0 0 0
#133 01/11/2023
1.90
0
 142,600 1.90 1.90 1.80 0 0 0
#134 31/10/2023
1.90
0
 97,300 1.90 2 1.80 0 0 0
#135 30/10/2023
1.90
0
 124,000 1.90 2 1.90 0 0 0
#136 27/10/2023
1.90
-0.10
 64,500 2 2 1.90 0 0 0
#137 26/10/2023
2
-0.10
 460,400 2.10 2.10 1.90 0 0 0
#138 25/10/2023
2.10
0
 42,400 2.10 2.20 2 0 0 0
#139 24/10/2023
2.10
0
 12,500 2.10 2.20 2 0 0 0
#140 23/10/2023
2.10
0
 123,100 2.10 2.20 2 0 0 0
#141 20/10/2023
2.10
0
 107,300 2.10 2.10 2 0 0 0
#142 19/10/2023
2.10
-0.10
 331,600 2.20 2.20 2 1,000 0 0.0
#143 18/10/2023
2.20
0.10
 289,800 2.10 2.30 2.10 0 0 0
#144 17/10/2023
2.10
-0.10
 73,300 2.20 2.30 2.10 0 0 0
#145 16/10/2023
2.20
-0.10
 87,500 2.30 2.30 2.20 500 0 0.0
#146 13/10/2023
2.30
0
 203,000 2.30 2.30 2.10 600 0 0.0
#147 12/10/2023
2.30
0.10
 376,000 2.20 2.40 2.20 0 0 0
#148 11/10/2023
2.20
0
 134,500 2.20 2.30 2.10 0 0 0
#149 10/10/2023
2.20
0.10
 242,500 2.10 2.30 2 500 0 0.0
#150 09/10/2023
2.10
0
 79,800 2.10 2.10 2 500 0 0.0
#151 06/10/2023
2.10
0
 78,000 2.10 2.10 1.90 500 0 0.0
#152 05/10/2023
2.10
0
 34,900 2.10 2.10 2 0 0 0
#153 04/10/2023
2.10
0
 79,500 2.10 2.10 2 2,600 0 0.0
#154 03/10/2023
2.10
-0.10
 95,900 2.20 2.20 2 0 0 0
#155 02/10/2023
2.20
0.10
 30,800 2.10 2.20 2.10 0 0 0
#156 29/09/2023
2.10
0
 135,600 2.10 2.30 2.10 0 0 0
#157 28/09/2023
2.10
0
 46,100 2.10 2.20 2.10 0 0 0
#158 27/09/2023
2.10
-0.10
 342,600 2.20 2.20 2 1,300 0 0.0
#159 26/09/2023
2.20
0
 87,800 2.20 2.30 2.10 500 0 0.0
#160 25/09/2023
2.20
-0.10
 161,500 2.30 2.40 2.20 500 0 0.0
#161 22/09/2023
2.30
0
 261,500 2.30 2.40 2.20 0 1,400 -0.0
#162 21/09/2023
2.30
-0.10
 27,200 2.40 2.40 2.30 0 0 0
#163 20/09/2023
2.40
0
 35,500 2.40 2.40 2.30 0 0 0
#164 19/09/2023
2.40
0
 42,900 2.40 2.40 2.30 0 0 0
#165 18/09/2023
2.40
0
 73,700 2.40 2.50 2.30 0 10,000 -0.0
#166 15/09/2023
2.40
0
 119,000 2.40 2.50 2.30 100 0 0
#167 14/09/2023
2.40
-0.10
 275,500 2.50 2.50 2.40 0 0 0
#168 13/09/2023
2.50
0
 196,900 2.50 2.50 2.40 0 0 0
#169 12/09/2023
2.50
0
 41,700 2.50 2.50 2.40 0 0 0
#170 11/09/2023
2.50
0
 88,600 2.50 2.50 2.40 0 0 0
#171 08/09/2023
2.50
0
 144,200 2.50 2.60 2.40 0 0 0
#172 07/09/2023
2.50
-0.10
 111,900 2.60 2.60 2.50 0 0 0
#173 06/09/2023
2.60
0.10
 52,300 2.50 2.60 2.40 0 0 0
#174 05/09/2023
2.50
0
 168,500 2.50 2.60 2.40 600 0 0.0
#175 31/08/2023
2.50
0
 102,600 2.50 2.60 2.40 0 0 0
#176 30/08/2023
2.50
0
 111,600 2.50 2.60 2.50 0 0 0
#177 29/08/2023
2.50
0.10
 197,300 2.40 2.60 2.40 100 0 0.0
#178 28/08/2023
2.40
-0.10
 123,000 2.50 2.50 2.40 0 0 0
#179 25/08/2023
2.50
0.10
 87,600 2.40 2.50 2.40 0 0 0
#180 24/08/2023
2.40
-0.10
 74,700 2.50 2.50 2.40 0 0 0
#181 23/08/2023
2.50
0
 60,100 2.50 2.60 2.40 500 0 0.0
#182 22/08/2023
2.50
0
 266,900 2.50 2.60 2.30 500 0 0.0
#183 21/08/2023
2.50
0
 165,000 2.50 2.70 2.40 3,500 0 0.0
#184 18/08/2023
2.50
-0.20
 437,600 2.70 2.70 2.50 500 0 0.0
#185 17/08/2023
2.70
-0.10
 308,300 2.80 2.80 2.60 1,000 0 0.0
#186 16/08/2023
2.80
0.10
 317,500 2.70 2.80 2.60 0 0 0
#187 15/08/2023
2.70
0
 225,200 2.70 2.80 2.60 0 0 0
#188 14/08/2023
2.70
0
 161,600 2.70 2.80 2.60 0 0 0
#189 11/08/2023
2.70
-0.10
 293,800 2.80 2.80 2.60 1,000 0 0.0
#190 10/08/2023
2.80
-0.10
 730,800 2.90 3 2.70 11,800 0 0.0
#191 09/08/2023
2.90
0.20
 676,500 2.70 2.90 2.70 500 200 0.0
#192 08/08/2023
2.70
0
 350,100 2.70 2.80 2.60 0 0 0
#193 07/08/2023
2.70
0.10
 74,400 2.60 2.70 2.50 1,000 0 0.0
#194 04/08/2023
2.60
0.10
 187,400 2.50 2.70 2.50 500 1,000 -0.0
#195 03/08/2023
2.50
-0.10
 86,500 2.60 2.60 2.50 0 0 0
#196 02/08/2023
2.60
0
 117,000 2.60 2.60 2.50 0 0 0
#197 01/08/2023
2.60
-0.10
 197,900 2.70 2.80 2.60 1,000 0 0.0
#198 31/07/2023
2.70
0.10
 178,300 2.60 2.80 2.70 0 0 0
#199 28/07/2023
2.60
0
 304,000 2.60 2.70 2.50 0 4,900 -0.0
#200 27/07/2023
2.60
0
 163,200 2.60 2.70 2.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc