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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |