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)
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
24/01/2018
1.90
 16,300 1.90 2 1.90 0 0 0
23/01/2018
1.90
 109,100 2 2 1.80 0 0 0
22/01/2018
2
 323,600 2.10 2.10 1.90 0 0 0
19/01/2018
2.10
 5,000 2.10 2.10 2 0 0 0
18/01/2018
2.10
 23,400 2.10 2.10 2 0 0 0
17/01/2018
2.10
 22,500 2.20 2.20 2.10 0 0 0
16/01/2018
2.20
 400 2.20 2.20 2.10 0 0 0
15/01/2018
2.20
 800 2.20 2.20 2 0 0 0
12/01/2018
2.20
 33,700 2.20 2.30 2.10 0 0 0
11/01/2018
2.20
 62,631 2.10 2.20 2.10 0 0 0
10/01/2018
2.10
 40,900 2.20 2.20 2 0 0 0
09/01/2018
2.20
 73,300 2.20 2.20 2 0 0 0
08/01/2018
2.20
 123,200 2.10 2.20 2.10 0 200 -0.0
05/01/2018
2.10
 88,800 2 2.20 2 0 0 0
04/01/2018
2
 151,300 1.90 2 1.90 0 300 -0.0
03/01/2018
1.90
 18,410 1.90 1.90 1.90 0 0 0
02/01/2018
1.90
 150,300 1.90 2 1.80 0 0 0
29/12/2017
1.90
 13,900 1.80 1.90 1.80 0 0 0
28/12/2017
1.80
 158,500 2 2 1.80 300 0 0.0
27/12/2017
2
 1,800 2 2 1.90 0 0 0
26/12/2017
2
 127,310 2 2 1.80 0 0 0
25/12/2017
2
 9,600 1.90 2 1.90 0 0 0
22/12/2017
1.90
 53,200 2.10 2.10 1.90 0 0 0
21/12/2017
2.10
 5,400 2.10 2.10 1.90 0 0 0
20/12/2017
2.10
 900 2.10 2.10 2 0 0 0
19/12/2017
2.10
 25,500 2.10 2.10 1.90 0 0 0
18/12/2017
2.10
 18,700 2 2.10 2 0 0 0
15/12/2017
2
 75,300 2.10 2.10 1.90 0 600 -0.0
14/12/2017
2.10
 15,500 2.10 2.10 1.90 0 0 0
13/12/2017
2.10
 17,900 2 2.10 1.90 0 500 -0.0
12/12/2017
2
 13,901 2.10 2.10 1.90 0 0 0
11/12/2017
2.10
 15,409 2.20 2.20 2 0 0 0
08/12/2017
2.20
 52,900 2.10 2.20 1.90 0 200 -0.0
07/12/2017
2.10
 8,400 2 2.10 2 0 0 0
06/12/2017
2
 82,300 2 2.10 1.90 0 0 0
05/12/2017
2
 28,600 2.20 2.20 2 300 0 0.0
04/12/2017
2.20
 178,303 2 2.20 2 0 2,200 -0.0
01/12/2017
2
 83,680 1.90 2 1.80 0 200 -0.0
30/11/2017
1.90
 86,700 2 2 1.80 0 0 0
29/11/2017
2
 43,500 2 2 1.90 0 3,800 -0.0
28/11/2017
2
 35,300 2 2 1.90 0 11,200 -0.0
27/11/2017
2
 119,500 1.90 2 1.90 0 23,000 -0.0
24/11/2017
1.90
 39,500 2 2 1.90 300 23,000 -0.0
23/11/2017
2
 46,900 2 2 1.80 300 16,000 -0.0
22/11/2017
2
 49,000 1.90 2 1.90 0 34,000 -0.1
21/11/2017
1.90
 57,200 2.10 2.10 1.90 0 42,600 -0.1
20/11/2017
2.10
 11,283 2.10 2.10 1.90 0 0 0
17/11/2017
2.10
 26,100 2 2.10 2 0 0 0
16/11/2017
2
 16,600 2 2.10 2 0 0 0
15/11/2017
2
 22,600 1.90 2 1.90 0 0 0
14/11/2017
1.90
 7,020 2 2.10 1.90 0 0 0
13/11/2017
2
 29,600 2.10 2.10 2 0 0 0
10/11/2017
2.10
 28,000 2.20 2.20 2 0 0 0
09/11/2017
2.20
 52,300 2.10 2.20 2 0 0 0
08/11/2017
2.10
 38,350 2.30 2.30 2.10 0 0 0
07/11/2017
2.30
 23,500 2.20 2.40 2.20 0 0 0
06/11/2017
2.20
 70,400 2 2.20 2.10 0 0 0
03/11/2017
2
 90,340 1.90 2 1.90 0 22,900 -0.0
02/11/2017
1.90
 34,900 2 2 1.90 0 14,600 -0.0
01/11/2017
2
 64,450 2.10 2.10 1.90 0 0 0
31/10/2017
2.10
 40,170 2.10 2.20 2 0 0 0
30/10/2017
2.10
 64,500 2.30 2.30 2.10 0 4,000 -0.0
27/10/2017
2.30
 49,400 2.20 2.30 2.20 0 0 0
26/10/2017
2.20
 33,400 2.30 2.30 2.10 0 0 0
25/10/2017
2.30
 69,800 2.30 2.30 2.20 0 0 0
24/10/2017
2.30
 20,250 2.20 2.30 2.20 0 0 0
23/10/2017
2.20
 31,900 2.30 2.40 2.20 0 0 0
20/10/2017
2.30
 74,600 2.50 2.50 2.30 0 0 0
19/10/2017
2.50
 34,300 2.50 2.50 2.40 0 0 0
18/10/2017
2.50
 34,000 2.60 2.60 2.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |