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)
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
13/04/2017
1.60
 14,500 1.70 1.70 1.60 0 0 0
12/04/2017
1.70
 21,600 1.60 1.70 1.50 0 0 0
11/04/2017
1.60
 85,800 1.70 1.70 1.60 0 0 0
10/04/2017
1.70
 200 1.60 1.70 1.70 0 0 0
07/04/2017
1.60
 68,700 1.70 1.70 1.60 0 0 0
05/04/2017
1.70
 700 1.70 1.70 1.60 0 0 0
04/04/2017
1.70
 6,100 1.70 1.70 1.60 0 0 0
03/04/2017
1.70
 16,300 1.80 1.80 1.70 0 0 0
31/03/2017
1.80
 20,000 1.70 1.80 1.70 0 0 0
30/03/2017
1.70
 81,400 1.70 1.80 1.60 0 0 0
29/03/2017
1.70
 30,600 1.60 1.70 1.60 0 0 0
28/03/2017
1.60
 46,300 1.70 1.70 1.60 0 0 0
27/03/2017
1.70
 1,800 1.60 1.70 1.60 0 0 0
24/03/2017
1.60
 12,000 1.70 1.70 1.60 0 0 0
23/03/2017
1.70
 22,300 1.60 1.70 1.60 0 0 0
22/03/2017
1.60
 110,600 1.70 1.70 1.60 0 0 0
21/03/2017
1.70
 40,300 1.70 1.70 1.60 0 0 0
20/03/2017
1.70
 58,200 1.60 1.70 1.60 0 0 0
17/03/2017
1.60
 4,800 1.60 1.70 1.60 0 0 0
16/03/2017
1.60
 8,100 1.70 1.70 1.60 0 0 0
15/03/2017
1.70
 6,200 1.70 1.70 1.60 0 0 0
14/03/2017
1.70
 5,060 1.70 1.70 1.70 0 0 0
13/03/2017
1.70
 20,200 1.70 1.70 1.70 0 0 0
10/03/2017
1.70
 41,800 1.70 1.80 1.70 0 0 0
09/03/2017
1.70
 12,300 1.70 1.80 1.70 0 0 0
08/03/2017
1.70
 50,900 1.70 1.70 1.70 0 0 0
07/03/2017
1.70
 33,000 1.70 1.80 1.70 0 0 0
06/03/2017
1.70
 80,400 1.80 1.80 1.70 0 0 0
03/03/2017
1.80
 42,500 1.90 1.90 1.80 0 0 0
02/03/2017
1.90
 173,800 1.80 1.90 1.70 0 0 0
01/03/2017
1.80
 112,600 1.80 1.80 1.70 0 0 0
28/02/2017
1.80
 118,500 1.80 1.90 1.70 0 0 0
27/02/2017
1.80
 7,900 2 2 1.80 0 0 0
24/02/2017
2
 16,700 2 2 1.90 0 0 0
23/02/2017
2
 22,500 1.90 2 1.90 0 0 0
22/02/2017
1.90
 226,500 1.90 2 1.90 0 0 0
21/02/2017
1.90
 53,900 1.90 2 1.90 0 0 0
20/02/2017
1.90
 52,900 1.80 1.90 1.80 0 0 0
17/02/2017
1.80
 74,900 1.90 1.90 1.80 0 0 0
16/02/2017
1.90
 281,300 1.80 1.90 1.70 0 0 0
15/02/2017
1.80
 4,700 1.80 1.80 1.70 0 0 0
14/02/2017
1.80
 32,600 1.80 1.80 1.70 0 0 0
13/02/2017
1.80
 19,000 1.90 1.90 1.80 0 0 0
10/02/2017
1.90
 37,000 1.90 1.90 1.80 0 0 0
09/02/2017
1.90
 13,700 2 2 1.90 0 0 0
08/02/2017
2
 22,600 1.90 2 1.90 0 0 0
07/02/2017
1.90
 115,800 1.80 1.90 1.80 0 200 -0.0
06/02/2017
1.80
 113,800 1.70 1.80 1.70 0 200 -0.0
03/02/2017
1.70
 50,600 1.70 1.80 1.70 0 300 -0.0
02/02/2017
1.70
 15,200 1.60 1.70 1.60 0 0 0
25/01/2017
1.60
 13,700 1.50 1.60 1.50 400 0 0.0
24/01/2017
1.50
 5,900 1.60 1.60 1.50 0 0 0
23/01/2017
1.60
 30,900 1.70 1.70 1.60 0 0 0
20/01/2017
1.70
 0 1.70 1.70 1.70 0 0 0
19/01/2017
1.70
 0 1.70 1.70 1.70 0 0 0
18/01/2017
1.70
 72,900 1.70 1.70 1.60 0 0 0
17/01/2017
1.70
 11,000 1.70 1.70 1.60 0 0 0
16/01/2017
1.70
 12,300 1.70 1.70 1.60 0 0 0
13/01/2017
1.70
 14,000 1.70 1.70 1.70 0 300 -0.0
12/01/2017
1.70
 200 1.60 1.70 1.60 0 0 0
11/01/2017
1.60
 10,400 1.70 1.70 1.60 0 0 0
10/01/2017
1.70
 1,600 1.60 1.70 1.60 0 0 0
09/01/2017
1.60
 35,400 1.70 1.70 1.60 0 0 0
06/01/2017
1.70
 100 1.70 1.70 1.70 0 0 0
05/01/2017
1.70
 18,200 1.70 1.70 1.60 300 0 0.0
04/01/2017
1.70
 1,400 1.70 1.70 1.60 0 0 0
03/01/2017
1.70
 12,300 1.70 1.70 1.60 0 0 0
30/12/2016
1.70
 300 1.70 1.70 1.70 0 0 0
29/12/2016
1.70
 3,400 1.70 1.70 1.60 0 0 0
28/12/2016
1.70
 22,600 1.70 1.70 1.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |