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)
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
17/10/2017
2.60
 68,910 2.40 2.60 2.40 0 0 0
16/10/2017
2.40
 72,800 2.50 2.50 2.40 0 0 0
13/10/2017
2.50
 43,080 2.40 2.50 2.40 0 0 0
12/10/2017
2.40
 12,510 2.50 2.60 2.40 4,800 0 0.0
11/10/2017
2.50
 15,700 2.50 2.60 2.40 0 0 0
10/10/2017
2.50
 14,800 2.60 2.60 2.40 0 0 0
09/10/2017
2.60
 45,300 2.60 2.70 2.50 0 0 0
06/10/2017
2.60
 52,900 2.70 2.70 2.60 36,700 0 0.1
05/10/2017
2.70
 2,600 2.70 2.70 2.60 0 0 0
04/10/2017
2.70
 58,800 2.60 2.70 2.60 0 0 0
03/10/2017
2.60
 122,550 2.40 2.60 2.50 0 0 0
02/10/2017
2.40
 439,800 2.60 2.60 2.40 0 0 0
29/09/2017
2.60
 49,600 2.70 2.70 2.50 0 0 0
28/09/2017
2.70
 60,100 2.60 2.70 2.50 0 0 0
27/09/2017
2.60
 43,700 2.50 2.70 2.40 3,000 0 0.0
26/09/2017
2.50
 81,641 2.60 2.70 2.50 0 0 0
25/09/2017
2.60
 71,800 2.70 2.80 2.60 0 0 0
22/09/2017
2.70
 45,880 2.60 2.80 2.50 0 0 0
21/09/2017
2.60
 147,020 2.80 2.80 2.60 0 0 0
20/09/2017
2.80
 69,722 2.90 2.90 2.70 0 0 0
19/09/2017
2.90
 96,120 3.20 3.30 2.90 0 0 0
18/09/2017
3.20
 240,800 3 3.30 2.80 0 0 0
15/09/2017
3
 176,210 2.80 3 2.60 0 0 0
14/09/2017
2.80
 99,520 2.80 2.80 2.60 0 0 0
13/09/2017
2.80
 294,729 3 3.20 2.70 0 0 0
12/09/2017
3
 135,950 2.80 3 2.90 0 0 0
11/09/2017
2.80
 105,800 2.60 2.80 2.60 0 0 0
08/09/2017
2.60
 285,501 2.40 2.60 2.30 0 0 0
07/09/2017
2.40
 87,670 2.30 2.40 2.20 0 0 0
06/09/2017
2.30
 101,900 2.20 2.30 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |