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)
05/09/2017
2.20
 45,400 2.20 2.30 2.20 0 0 0
01/09/2017
2.20
 36,100 2.30 2.40 2.20 0 0 0
31/08/2017
2.30
 14,600 2.30 2.40 2.20 0 0 0
30/08/2017
2.30
 67,400 2.30 2.30 2.20 0 0 0
29/08/2017
2.30
 141,700 2.40 2.50 2.20 0 0 0
28/08/2017
2.40
 96,000 2.20 2.40 2.20 0 0 0
25/08/2017
2.20
 90,630 2.30 2.30 2.20 0 0 0
24/08/2017
2.30
 84,302 2.40 2.40 2.20 0 0 0
23/08/2017
2.40
 32,800 2.30 2.40 2.20 0 0 0
22/08/2017
2.30
 68,819 2.40 2.40 2.30 0 0 0
21/08/2017
2.40
 69,100 2.40 2.50 2.30 0 0 0
18/08/2017
2.40
 112,700 2.40 2.50 2.30 0 0 0
17/08/2017
2.40
 216,500 2.60 2.60 2.40 0 0 0
16/08/2017
2.60
 55,300 2.60 2.60 2.40 0 0 0
15/08/2017
2.60
 198,198 2.80 2.80 2.60 16,000 0 0.0
14/08/2017
2.80
 1,255,421 2.70 2.90 2.50 0 0 0
11/08/2017
2.70
 32,300 3 3 2.70 0 0 0
10/08/2017
3
 35,312 3.30 3.30 3 0 0 0
09/08/2017
3.30
 44,100 3.60 3.60 3.30 0 0 0
08/08/2017
3.60
 313,450 3.90 4.20 3.60 36,000 0 0.1
07/08/2017
3.90
 245,500 3.60 3.90 3.80 500 0 0.0
04/08/2017
3.60
 209,900 3.30 3.60 3.50 0 0 0
03/08/2017
3.30
 1,115,000 3 3.30 2.90 0 0 0
02/08/2017
3
 254,800 2.80 3 3 0 0 0
01/08/2017
2.80
 205,000 2.60 2.80 2.80 0 0 0
31/07/2017
2.60
 699,800 2.40 2.60 2.30 0 82,300 -0.2
28/07/2017
2.40
 177,970 2.20 2.40 2.30 0 0 0
27/07/2017
2.20
 601,421 2 2.20 2.10 0 0 0
26/07/2017
2
 444,100 1.90 2 1.80 0 0 0
25/07/2017
1.90
 184,970 1.90 1.90 1.80 0 0 0
24/07/2017
1.90
 279,500 1.90 1.90 1.80 0 0 0
21/07/2017
1.90
 69,000 1.80 1.90 1.80 0 0 0
20/07/2017
1.80
 56,790 1.90 1.90 1.80 0 0 0
19/07/2017
1.90
 112,000 1.90 1.90 1.80 0 0 0
18/07/2017
1.90
 30,500 1.90 1.90 1.80 0 0 0
17/07/2017
1.90
 118,700 1.90 1.90 1.80 0 0 0
14/07/2017
1.90
 125,000 1.90 2 1.80 0 0 0
13/07/2017
1.90
 130,600 1.90 2 1.80 0 0 0
12/07/2017
1.90
 221,500 1.80 1.90 1.80 0 0 0
11/07/2017
1.80
 99,700 1.80 1.90 1.80 0 0 0
10/07/2017
1.80
 114,600 1.80 1.90 1.70 0 0 0
07/07/2017
1.80
 405,100 1.80 1.90 1.80 0 36,400 -0.1
06/07/2017
1.80
 42,600 1.70 1.80 1.80 0 0 0
05/07/2017
1.70
 160,400 1.80 1.90 1.70 0 0 0
04/07/2017
1.80
 108,900 1.70 1.80 1.70 0 0 0
03/07/2017
1.70
 50,400 1.70 1.80 1.70 18,700 0 0.0
30/06/2017
1.70
 92,200 1.80 1.80 1.70 0 0 0
29/06/2017
1.80
 33,700 1.70 1.80 1.70 17,700 0 0.0
28/06/2017
1.70
 40,801 1.80 1.80 1.70 0 0 0
27/06/2017
1.80
 88,500 1.80 1.90 1.70 10,000 0 0.0
26/06/2017
1.80
 76,300 1.80 1.80 1.70 0 0 0
23/06/2017
1.80
 3,300 1.80 1.80 1.70 27,300 0 0.0
22/06/2017
1.80
 63,900 1.80 1.80 1.70 0 0 0
21/06/2017
1.80
 28,700 1.80 1.80 1.70 0 0 0
20/06/2017
1.80
 42,100 1.90 1.90 1.80 45,000 0 0.1
19/06/2017
1.90
 140,100 1.80 1.90 1.70 0 0 0
16/06/2017
1.80
 620,200 1.90 1.90 1.80 0 0 0
15/06/2017
1.90
 417,400 1.90 1.90 1.80 0 0 0
14/06/2017
1.90
 425,101 1.90 1.90 1.80 0 0 0
13/06/2017
1.90
 159,500 2 2 1.80 0 0 0
12/06/2017
2
 38,600 1.90 2 1.80 0 0 0
09/06/2017
1.90
 229,800 2.10 2.10 1.90 0 0 0
08/06/2017
2.10
 464,501 2 2.20 1.80 0 0 0
07/06/2017
2
 27,600 1.90 2 2 0 0 0
06/06/2017
1.90
 238,300 1.80 1.90 1.80 0 0 0
05/06/2017
1.80
 241,800 1.70 1.80 1.70 0 0 0
02/06/2017
1.70
 209,900 1.60 1.70 1.60 0 0 0
01/06/2017
1.60
 170,800 1.70 1.70 1.60 0 0 0
31/05/2017
1.70
 34,139 1.70 1.70 1.60 0 0 0
30/05/2017
1.70
 106,900 1.70 1.70 1.60 0 34,500 -0.1
29/05/2017
1.70
 184,900 1.60 1.70 1.60 0 0 0
26/05/2017
1.60
 116,800 1.60 1.70 1.60 0 0 0
25/05/2017
1.60
 187,300 1.60 1.70 1.50 0 20,000 -0.0
24/05/2017
1.60
 23,400 1.60 1.60 1.50 0 0 0
23/05/2017
1.60
 87,200 1.60 1.60 1.50 0 26,000 -0.0
22/05/2017
1.60
 172,300 1.70 1.70 1.60 0 50,000 -0.1
19/05/2017
1.70
 186,600 1.70 1.70 1.60 0 70,000 -0.1
18/05/2017
1.70
 3,300 1.80 1.80 1.70 0 0 0
17/05/2017
1.80
 44,100 1.70 1.80 1.60 0 0 0
16/05/2017
1.70
 284,500 1.60 1.70 1.60 20,500 0 0.0
15/05/2017
1.60
 266,300 1.50 1.60 1.40 180,000 0 0.3
12/05/2017
1.50
 18,200 1.50 1.60 1.50 0 0 0
11/05/2017
1.50
 46,400 1.50 1.60 1.50 0 0 0
10/05/2017
1.50
 170,100 1.60 1.60 1.50 0 0 0
09/05/2017
1.60
 12,300 1.60 1.60 1.50 0 0 0
08/05/2017
1.60
 21,201 1.50 1.60 1.50 0 0 0
05/05/2017
1.50
 44,100 1.50 1.60 1.50 0 0 0
04/05/2017
1.50
 81,600 1.50 1.50 1.50 0 0 0
03/05/2017
1.50
 11,540 1.60 1.60 1.50 0 0 0
28/04/2017
1.60
 500 1.60 1.60 1.50 0 0 0
27/04/2017
1.60
 42,400 1.50 1.60 1.50 0 0 0
26/04/2017
1.50
 101,000 1.60 1.60 1.50 0 0 0
25/04/2017
1.60
 400 1.60 1.60 1.50 0 0 0
24/04/2017
1.60
 25,500 1.70 1.70 1.60 0 0 0
21/04/2017
1.70
 13,600 1.60 1.70 1.60 0 0 0
20/04/2017
1.60
 69,700 1.50 1.60 1.60 0 0 0
19/04/2017
1.50
 47,200 1.60 1.60 1.50 0 0 0
18/04/2017
1.60
 300 1.60 1.60 1.50 0 0 0
17/04/2017
1.60
 46,700 1.70 1.70 1.60 0 0 0
14/04/2017
1.70
 3,600 1.60 1.70 1.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |