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
(2026-02-11) 		-0.10 -4.35% 2,504,900 -5,000 -0.0
2
2.60
2.20
2 tháng
(2026-01-12) 		0.20 10% 7,996,700 -5,000 -0.0
2
2.60
2.20
3 tháng
(2025-12-15) 		0.30 15.79% 9,207,700 -5,000 -0.0
1.80
2.60
2.20
6 tháng
(2025-09-15) 		0.20 10% 12,199,200 -20,300 -0.0
1.70
2.60
2.20
12 tháng
(2025-03-18) 		-0.90 -29.03% 36,519,600 -10,079 -0.0
1.60
3.10
2.20
24 tháng
(2024-03-25) 		-0.90 -29.03% 92,109,698 -6,179 0.0
1.60
4.50
2.20
36 tháng
(2023-03-29) 		0.50 29.41% 142,839,361 -25,579 -0.0
1.40
4.60
2.20
60 tháng
(2021-04-08) 		-2.20 -50% 281,595,802 31,621 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)
15/10/2025
1.90
 33,900 1.80 1.90 1.80 0 0 0
14/10/2025
1.80
 9,300 1.80 1.90 1.80 0 0 0
13/10/2025
1.80
 26,800 1.80 1.90 1.80 0 0 0
10/10/2025
1.80
 217,200 1.90 1.90 1.80 0 0 0
09/10/2025
1.90
 64,100 2 2 1.90 0 0 0
08/10/2025
2
 115,400 1.90 2.10 1.80 0 0 0
07/10/2025
1.90
 201,900 2 2 1.80 0 0 0
06/10/2025
2
 32,800 2 2 1.90 0 0 0
03/10/2025
2
 4,200 2 2 1.90 0 0 0
02/10/2025
1.90
 28,700 2 2 1.90 0 0 0
01/10/2025
2
 129,500 2 2 1.90 0 0 0
30/09/2025
2.10
 39,100 2.10 2.10 1.90 0 0 0
29/09/2025
2
 41,400 2.10 2.10 2 0 0 0
26/09/2025
2.10
 29,200 2.20 2.20 2.10 0 0 0
25/09/2025
2.10
 67,500 2.20 2.20 2.10 0 0 0
24/09/2025
2.20
 3,100 2.10 2.20 2.10 0 0 0
23/09/2025
2.20
 197,800 2 2.20 2 0 0 0
22/09/2025
2.10
 21,100 2.10 2.10 2.10 0 0 0
19/09/2025
2.10
 22,400 2.10 2.10 2 0 0 0
18/09/2025
2.10
 40,600 2.10 2.20 2 0 0 0
17/09/2025
2.10
 189,600 2 2.20 2 0 0 0
16/09/2025
2
 40,200 2.10 2.10 2 0 0 0
15/09/2025
2
 2,000 2 2.10 2 0 0 0
12/09/2025
2
 52,800 2 2.10 2 0 0 0
11/09/2025
2
 86,500 2.10 2.10 2 0 0 0
10/09/2025
2.10
 31,000 2.10 2.10 2.10 0 0 0
09/09/2025
2.10
 26,500 2.10 2.20 2.10 0 0 0
08/09/2025
2.10
 32,600 2.10 2.10 2 0 0 0
05/09/2025
2.10
 45,600 2.20 2.20 2.10 0 0 0
04/09/2025
2.20
 31,600 2.20 2.20 2.10 0 0 0
03/09/2025
2.10
 21,700 2.10 2.20 2.10 0 0 0
29/08/2025
2.10
 25,300 2.10 2.20 2.10 0 0 0
28/08/2025
2.10
 22,500 2.10 2.20 2.10 0 0 0
27/08/2025
2.10
 24,800 2.10 2.10 2.10 0 0 0
26/08/2025
2.10
 13,400 2.10 2.20 2 0 0 0
25/08/2025
2.10
 75,600 2.20 2.20 2 100 0 0
22/08/2025
2.10
 172,800 2.20 2.30 2.10 0 0 0
21/08/2025
2.20
 239,900 2.20 2.30 2.10 0 0 0
20/08/2025
2.10
 128,800 2.20 2.20 2.10 0 0 0
19/08/2025
2.20
 290,900 2.10 2.20 2.10 0 0 0
18/08/2025
2.10
 180,100 2.30 2.30 2.10 0 0 0
15/08/2025
2.20
 127,100 2.30 2.30 2.20 0 0 0
14/08/2025
2.20
 61,600 2.30 2.30 2.20 0 0 0
13/08/2025
2.20
 227,500 2.20 2.30 2.10 0 0 0
12/08/2025
2.20
 72,300 2.10 2.20 2.10 0 0 0
11/08/2025
2.10
 254,700 2.20 2.30 2.10 0 0 0
08/08/2025
2.20
 39,500 2.20 2.20 2.10 0 0 0
07/08/2025
2.20
 93,400 2.10 2.20 2.10 0 0 0
06/08/2025
2.20
 21,600 2.20 2.20 2.10 100 0 0
05/08/2025
2.20
 238,100 2.20 2.30 2.10 0 0 0
04/08/2025
2.20
 164,500 2.10 2.20 2.10 0 0 0
01/08/2025
2.10
 89,400 2.20 2.20 2.10 0 0 0
31/07/2025
2.20
 75,100 2.20 2.20 2.10 0 0 0
30/07/2025
2.20
 188,400 2.20 2.20 2 0 0 0
29/07/2025
2.20
 243,800 2.20 2.30 2.20 0 0 0
28/07/2025
2.20
 260,200 2.30 2.30 2.10 0 0 0
25/07/2025
2.30
 244,100 2.20 2.30 2.10 0 0 0
24/07/2025
2.20
 107,400 2.20 2.20 2.10 0 0 0
23/07/2025
2.20
 256,200 2.20 2.20 2.10 500 6,000 0
22/07/2025
2.20
 426,300 2.50 2.50 2.10 2,500 0 0
21/07/2025
2.40
 711,000 2.20 2.40 2.20 6,000 0 0
18/07/2025
2.20
 908,800 2.40 2.40 2 500 500 0
17/07/2025
2.20
 692,100 2.30 2.40 2.20 0 0 0
16/07/2025
2.30
 480,100 2.50 2.50 2.20 0 0 0
15/07/2025
2.50
 636,300 2.40 2.60 2.40 500 0 0
14/07/2025
2.40
 351,300 2.10 2.40 2.10 0 200 0
11/07/2025
2.20
 575,700 2.10 2.30 2 0 0 0
10/07/2025
2
 335,300 1.90 2 1.90 0 0 0
09/07/2025
1.90
 483,900 1.80 1.90 1.70 0 0 0
08/07/2025
1.70
 246,100 1.70 1.80 1.60 0 0 0
07/07/2025
1.70
 169,700 1.70 1.80 1.60 0 0 0
04/07/2025
1.70
 76,200 1.70 1.80 1.60 0 13,400 0
03/07/2025
1.70
 211,900 1.70 1.80 1.60 0 0 0
02/07/2025
1.60
 218,200 1.70 1.80 1.60 0 0 0
01/07/2025
1.70
 24,100 1.70 1.80 1.60 0 0 0
30/06/2025
1.70
 75,300 1.60 1.80 1.60 0 0 0
27/06/2025
1.70
 109,400 1.70 1.80 1.70 0 0 0
26/06/2025
1.70
 76,400 1.60 1.80 1.60 0 0 0
25/06/2025
1.70
 60,100 1.80 1.80 1.60 1,000 0 0
24/06/2025
1.70
 209,200 1.80 1.80 1.70 1,500 0 0
23/06/2025
1.80
 163,600 1.80 1.90 1.60 500 0 0
20/06/2025
1.80
 589,400 1.70 1.80 1.60 900 0 0
19/06/2025
1.60
 69,200 1.70 1.70 1.60 0 0 0
18/06/2025
1.70
 159,700 1.80 1.80 1.60 500 500 0
17/06/2025
1.70
 50,500 1.80 1.80 1.70 0 0 0
16/06/2025
1.80
 64,800 1.80 1.80 1.60 0 0 0
13/06/2025
1.70
 299,900 1.90 1.90 1.70 500 0 0
12/06/2025
1.90
 90,600 1.90 1.90 1.70 0 0 0
11/06/2025
1.80
 254,300 1.70 1.90 1.60 500 0 0
10/06/2025
1.80
 273,100 2 2 1.70 1,000 79 0
09/06/2025
2
 544,300 1.80 2.30 1.80 2,500 100 0
06/06/2025
1.60
 0 1.60 1.60 1.60 0 0 0
05/06/2025
1.60
 0 1.60 1.60 1.60 0 0 0
04/06/2025
1.60
 0 1.60 1.60 1.60 0 0 0
03/06/2025
1.60
 0 1.60 1.60 1.60 0 0 0
02/06/2025
1.60
 0 1.60 1.60 1.60 0 0 0
30/05/2025
1.60
 0 1.60 1.60 1.60 0 0 0
29/05/2025
1.60
 0 1.60 1.60 1.60 0 0 0
28/05/2025
1.60
 0 1.60 1.60 1.60 0 0 0
27/05/2025
1.60
 0 1.60 1.60 1.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |