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)
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
27/12/2016
1.70
 23,100 1.80 1.80 1.70 0 0 0
26/12/2016
1.80
 7,500 1.80 1.80 1.70 300 0 0.0
23/12/2016
1.80
 100 1.80 1.80 1.80 0 0 0
22/12/2016
1.80
 1,000 1.80 1.80 1.80 0 0 0
21/12/2016
1.80
 116,000 1.80 1.80 1.70 0 0 0
20/12/2016
1.80
 7,500 1.90 1.90 1.80 0 0 0
19/12/2016
1.90
 400 1.80 1.90 1.80 0 0 0
16/12/2016
1.80
 18,300 1.80 1.90 1.80 0 0 0
15/12/2016
1.80
 81,400 1.90 1.90 1.80 0 0 0
14/12/2016
1.90
 11,400 1.80 1.90 1.70 0 0 0
13/12/2016
1.80
 34,600 2 2 1.80 0 0 0
12/12/2016
2
 1,100 2 2 1.90 0 0 0
09/12/2016
2
 100 1.90 2 2 0 0 0
08/12/2016
1.90
 23,600 2 2.10 1.90 0 0 0
07/12/2016
2
 35,900 2 2 1.90 0 0 0
06/12/2016
2
 6,300 2.10 2.10 1.90 0 0 0
05/12/2016
2.10
 19,900 2.10 2.10 2 0 0 0
02/12/2016
2.10
 7,200 2 2.10 2 0 0 0
01/12/2016
2
 52,600 2.10 2.10 2 0 0 0
30/11/2016
2.10
 24,500 2.10 2.10 2 0 0 0
29/11/2016
2.10
 36,000 2 2.10 2 0 0 0
28/11/2016
2
 6,300 2 2 2 0 0 0
25/11/2016
2
 47,600 2 2.10 2 0 0 0
24/11/2016
2
 10,700 2.10 2.10 1.90 0 0 0
23/11/2016
2.10
 12,100 2 2.10 2 0 0 0
22/11/2016
2
 22,700 2 2.10 1.90 0 0 0
21/11/2016
2
 238,100 2.20 2.20 2 0 0 0
18/11/2016
2.20
 117,700 2.30 2.30 2.10 0 0 0
17/11/2016
2.30
 353,900 2.30 2.30 2.10 0 0 0
16/11/2016
2.30
 483,100 2.30 2.30 2.10 0 0 0
15/11/2016
2.30
 439,600 2.30 2.40 2.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |