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)
06/08/2018
1.70
 13,600 1.70 1.70 1.60 0 0 0
03/08/2018
1.70
 9,300 1.70 1.80 1.60 0 0 0
02/08/2018
1.70
 173,400 1.60 1.70 1.60 0 0 0
01/08/2018
1.60
 274,500 1.50 1.60 1.50 500 0 0.0
31/07/2018
1.50
 74,900 1.50 1.50 1.50 0 0 0
30/07/2018
1.50
 16,400 1.50 1.60 1.40 0 0 0
27/07/2018
1.50
 83,850 1.50 1.50 1.50 0 0 0
26/07/2018
1.50
 94,200 1.50 1.60 1.40 0 0 0
25/07/2018
1.50
 179,500 1.50 1.50 1.50 0 0 0
24/07/2018
1.50
 239,000 1.50 1.60 1.40 0 0 0
23/07/2018
1.50
 53,200 1.50 1.50 1.50 0 0 0
20/07/2018
1.50
 1,200 1.50 1.50 1.40 0 0 0
19/07/2018
1.50
 24,100 1.50 1.50 1.40 0 0 0
18/07/2018
1.50
 4,200 1.50 1.50 1.40 0 0 0
17/07/2018
1.50
 1,300 1.50 1.50 1.40 0 0 0
16/07/2018
1.50
 1,200 1.50 1.50 1.40 0 0 0
13/07/2018
1.50
 5,400 1.50 1.50 1.40 0 0 0
12/07/2018
1.50
 5,000 1.50 1.50 1.40 0 0 0
11/07/2018
1.50
 13,700 1.50 1.50 1.40 0 0 0
10/07/2018
1.50
 200 1.50 1.50 1.50 0 0 0
09/07/2018
1.50
 4,100 1.50 1.50 1.40 0 0 0
06/07/2018
1.50
 800 1.50 1.50 1.50 0 0 0
05/07/2018
1.50
 2,000 1.60 1.60 1.50 0 0 0
04/07/2018
1.60
 6,400 1.60 1.60 1.50 0 0 0
03/07/2018
1.60
 4,005 1.60 1.60 1.50 0 0 0
02/07/2018
1.60
 4,000 1.50 1.60 1.60 0 0 0
29/06/2018
1.50
 11,600 1.50 1.60 1.40 0 0 0
28/06/2018
1.50
 500 1.50 1.60 1.50 0 0 0
27/06/2018
1.50
 3,200 1.60 1.60 1.50 0 0 0
26/06/2018
1.60
 14,500 1.60 1.60 1.50 0 0 0
25/06/2018
1.60
 99,000 1.70 1.70 1.60 0 0 0
22/06/2018
1.70
 100 1.70 1.70 1.70 0 0 0
21/06/2018
1.70
 25,805 1.70 1.80 1.60 0 0 0
20/06/2018
1.70
 1,018,000 1.60 1.70 1.50 0 0 0
19/06/2018
1.60
 43,700 1.60 1.60 1.50 0 0 0
18/06/2018
1.60
 28,400 1.60 1.60 1.60 0 0 0
15/06/2018
1.60
 9,000 1.50 1.60 1.40 0 0 0
14/06/2018
1.50
 3,700 1.50 1.50 1.40 0 0 0
13/06/2018
1.50
 12,500 1.50 1.50 1.50 0 0 0
12/06/2018
1.50
 55,100 1.50 1.60 1.50 0 0 0
11/06/2018
1.50
 4,900 1.40 1.50 1.40 0 0 0
08/06/2018
1.40
 1,200 1.50 1.60 1.40 0 0 0
07/06/2018
1.50
 46,500 1.50 1.60 1.40 0 0 0
06/06/2018
1.50
 8,400 1.60 1.60 1.50 0 0 0
05/06/2018
1.60
 800 1.50 1.60 1.40 0 0 0
04/06/2018
1.50
 416,100 1.60 1.60 1.50 0 0 0
01/06/2018
1.60
 7,500 1.50 1.60 1.40 0 0 0
31/05/2018
1.50
 8,900 1.50 1.50 1.40 0 0 0
30/05/2018
1.50
 300 1.40 1.50 1.30 0 0 0
29/05/2018
1.40
 49,700 1.50 1.60 1.40 0 0 0
28/05/2018
1.50
 65,700 1.60 1.70 1.50 0 0 0
25/05/2018
1.60
 670,600 1.70 1.70 1.60 0 0 0
24/05/2018
1.70
 99,510 1.70 1.70 1.60 0 0 0
23/05/2018
1.70
 7,800 1.80 1.80 1.70 0 0 0
22/05/2018
1.80
 819,300 1.80 1.80 1.70 0 0 0
21/05/2018
1.80
 50,360 1.80 1.80 1.70 0 0 0
18/05/2018
1.80
 84,400 1.70 1.80 1.60 0 0 0
17/05/2018
1.70
 119,100 1.70 1.70 1.60 0 0 0
16/05/2018
1.70
 684,200 1.60 1.70 1.50 0 0 0
15/05/2018
1.60
 90,200 1.50 1.60 1.50 0 0 0
14/05/2018
1.50
 24,500 1.40 1.50 1.50 0 100 -0.0
11/05/2018
1.40
 14,110 1.40 1.40 1.30 0 0 0
10/05/2018
1.40
 100 1.40 1.40 1.40 0 0 0
09/05/2018
1.40
 3,100 1.40 1.40 1.30 0 0 0
08/05/2018
1.40
 5,510 1.30 1.40 1.20 0 0 0
07/05/2018
1.30
 16,200 1.30 1.30 1.20 0 0 0
04/05/2018
1.30
 12,200 1.30 1.30 1.20 0 0 0
03/05/2018
1.30
 15,500 1.40 1.40 1.30 0 0 0
02/05/2018
1.40
 400 1.50 1.50 1.40 0 0 0
27/04/2018
1.50
 8,200 1.60 1.60 1.50 0 0 0
26/04/2018
1.60
 8,100 1.60 1.60 1.50 0 0 0
24/04/2018
1.60
 30,300 1.60 1.60 1.50 0 0 0
23/04/2018
1.60
 14,000 1.60 1.60 1.50 0 0 0
20/04/2018
1.60
 18,400 1.60 1.60 1.50 0 0 0
19/04/2018
1.60
 14,000 1.60 1.60 1.50 0 0 0
18/04/2018
1.60
 3,600 1.60 1.60 1.50 0 0 0
17/04/2018
1.60
 3,600 1.60 1.60 1.50 0 500 -0.0
16/04/2018
1.60
 23,600 1.60 1.60 1.50 0 0 0
13/04/2018
1.60
 24,010 1.60 1.60 1.50 0 0 0
12/04/2018
1.60
 100 1.70 1.70 1.60 0 0 0
11/04/2018
1.70
 15,900 1.70 1.70 1.60 500 0 0.0
10/04/2018
1.70
 11,700 1.70 1.70 1.60 0 0 0
09/04/2018
1.70
 1,300 1.70 1.70 1.70 0 0 0
06/04/2018
1.70
 24,800 1.70 1.70 1.60 0 0 0
05/04/2018
1.70
 15,800 1.70 1.70 1.60 0 0 0
04/04/2018
1.70
 10,900 1.60 1.70 1.60 0 0 0
03/04/2018
1.60
 3,000 1.60 1.60 1.60 0 0 0
02/04/2018
1.60
 10,500 1.70 1.70 1.60 0 0 0
30/03/2018
1.70
 2,300 1.60 1.70 1.60 0 0 0
29/03/2018
1.60
 6,600 1.70 1.70 1.60 0 0 0
28/03/2018
1.70
 24,600 1.60 1.70 1.60 0 0 0
27/03/2018
1.60
 22,600 1.70 1.70 1.60 0 21,700 -0.0
26/03/2018
1.70
 300 1.70 1.70 1.60 0 0 0
23/03/2018
1.70
 14,200 1.80 1.80 1.70 0 0 0
22/03/2018
1.80
 11,900 1.80 1.80 1.70 0 0 0
21/03/2018
1.80
 7,600 1.70 1.80 1.70 0 0 0
20/03/2018
1.70
 25,111 1.60 1.70 1.60 21,700 0 0.0
19/03/2018
1.60
 14,200 1.70 1.80 1.60 0 0 0
16/03/2018
1.70
 30,110 1.80 1.80 1.70 0 0 0
15/03/2018
1.80
 67,900 1.80 1.80 1.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |