CTCP CNC Capital Việt Nam (ksq)

2.10
-0.10
(-4.55%)
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
(2025-12-29) 		0.20 10% 4,580,300 0 0
2
2.60
2.10
2 tháng
(2025-12-01) 		0.40 22.22% 5,351,400 100 0
1.70
2.60
2.10
3 tháng
(2025-10-30) 		0.30 15.79% 5,830,900 100 0
1.70
2.60
2.10
6 tháng
(2025-08-01) 		0.10 4.76% 10,735,200 -15,100 0
1.70
2.60
2.10
12 tháng
(2025-02-03) 		-0.70 -24.14% 38,510,180 -4,879 0.0
1.60
3.60
2.10
24 tháng
(2024-02-15) 		-2.40 -52.17% 101,049,711 -8,079 -0.0
1.60
4.60
2.10
36 tháng
(2023-02-13) 		0.40 22.22% 140,160,035 -10,079 -0.0
1.40
4.60
2.10
60 tháng
(2021-02-23) 		0 0% 286,308,306 38,721 0.2
1.40
10.50
2.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2018
1.80
 89,200 1.90 1.90 1.80 0 0 0
13/03/2018
1.90
 369,510 1.80 1.90 1.70 0 0 0
12/03/2018
1.80
 37,540 1.80 1.90 1.70 0 0 0
09/03/2018
1.80
 829,400 1.70 1.80 1.60 0 0 0
08/03/2018
1.70
 41,910 1.60 1.70 1.60 0 0 0
07/03/2018
1.60
 29,500 1.70 1.70 1.60 0 0 0
06/03/2018
1.70
 5,400 1.70 1.70 1.60 0 0 0
05/03/2018
1.70
 700 1.60 1.70 1.50 0 0 0
02/03/2018
1.60
 4,200 1.70 1.70 1.60 0 0 0
01/03/2018
1.70
 100 1.70 1.70 1.70 0 0 0
28/02/2018
1.70
 6,431 1.70 1.70 1.60 0 0 0
27/02/2018
1.70
 6,300 1.70 1.70 1.60 0 0 0
26/02/2018
1.70
 23,910 1.70 1.70 1.60 0 0 0
23/02/2018
1.70
 1,210 1.70 1.70 1.60 0 0 0
22/02/2018
1.70
 3,000 1.80 1.80 1.70 0 0 0
21/02/2018
1.80
 100 1.70 1.80 1.80 0 0 0
13/02/2018
1.70
 28,800 1.80 1.80 1.70 0 0 0
12/02/2018
1.80
 27,600 1.70 1.80 1.60 0 0 0
09/02/2018
1.70
 18,800 1.70 1.70 1.60 0 100 -0.0
08/02/2018
1.70
 6,300 1.60 1.70 1.50 0 0 0
07/02/2018
1.60
 27,420 1.50 1.60 1.40 0 0 0
06/02/2018
1.50
 37,600 1.60 1.60 1.50 0 100 -0.0
05/02/2018
1.60
 7,290 1.70 1.70 1.60 0 300 -0.0
02/02/2018
1.70
 30,700 1.70 1.70 1.60 0 0 0
01/02/2018
1.70
 14,300 1.70 1.70 1.60 0 0 0
31/01/2018
1.70
 6,700 1.70 1.80 1.60 0 0 0
30/01/2018
1.70
 48,300 1.80 1.80 1.70 0 0 0
29/01/2018
1.80
 42,900 1.80 1.80 1.70 0 0 0
26/01/2018
1.80
 29,700 1.90 1.90 1.80 0 0 0
25/01/2018
1.90
 62,120 1.90 1.90 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |