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% 4,527,600 0 0
2
2.60
2.20
2 tháng
(2025-11-28) 		0.40 22.22% 5,309,700 100 0
1.70
2.60
2.20
3 tháng
(2025-10-29) 		0.40 22.22% 5,812,100 100 0
1.70
2.60
2.20
6 tháng
(2025-07-31) 		0 0% 10,757,600 -15,100 0
1.70
2.60
2.20
12 tháng
(2025-02-03) 		-0.70 -24.14% 38,457,480 -4,879 0.0
1.60
3.60
2.20
24 tháng
(2024-02-07) 		-2.30 -51.11% 101,328,225 -7,779 -0.0
1.60
4.60
2.20
36 tháng
(2023-02-13) 		0.40 22.22% 140,107,335 -10,079 -0.0
1.40
4.60
2.20
60 tháng
(2021-02-22) 		-0.10 -4.35% 286,297,106 38,721 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)
14/11/2016
2.30
 73,900 2.30 2.40 2.20 0 0 0
11/11/2016
2.30
 96,100 2.30 2.40 2.20 0 0 0
10/11/2016
2.30
 12,500 2.20 2.30 2 0 0 0
09/11/2016
2.20
 38,900 2.10 2.20 1.90 0 0 0
08/11/2016
2.10
 84,000 2.20 2.20 2.10 0 0 0
07/11/2016
2.20
 5,800 2.20 2.20 2.10 0 0 0
04/11/2016
2.20
 103,500 2.10 2.20 1.90 0 0 0
03/11/2016
2.10
 88,200 2.30 2.30 2.10 0 0 0
02/11/2016
2.30
 35,500 2.30 2.30 2.10 0 0 0
01/11/2016
2.30
 123,100 2.40 2.40 2.20 0 0 0
31/10/2016
2.40
 83,700 2.50 2.50 2.30 0 0 0
28/10/2016
2.50
 83,100 2.50 2.50 2.30 0 0 0
27/10/2016
2.50
 8,900 2.70 2.70 2.50 0 0 0
26/10/2016
2.70
 215,400 2.60 2.80 2.40 0 0 0
25/10/2016
2.60
 176,400 2.40 2.60 2.30 0 0 0
24/10/2016
2.40
 136,200 2.50 2.50 2.30 0 0 0
21/10/2016
2.50
 226,800 2.60 2.60 2.40 0 0 0
20/10/2016
2.60
 57,200 2.70 2.70 2.50 0 0 0
19/10/2016
2.70
 210,600 2.70 2.70 2.50 0 0 0
18/10/2016
2.70
 115,300 2.80 2.80 2.60 0 0 0
17/10/2016
2.80
 159,300 2.90 2.90 2.70 0 0 0
14/10/2016
2.90
 332,700 2.90 3.10 2.70 0 0 0
13/10/2016
2.90
 211,900 2.70 2.90 2.60 0 0 0
12/10/2016
2.70
 69,800 2.60 2.70 2.40 0 0 0
11/10/2016
2.60
 124,000 2.70 2.70 2.50 0 0 0
10/10/2016
2.70
 100 2.60 2.70 2.70 0 0 0
07/10/2016
2.60
 200 2.70 2.70 2.60 0 0 0
06/10/2016
2.70
 4,300 2.80 2.80 2.70 0 0 0
05/10/2016
2.80
 0 2.80 2.80 2.80 0 0 0
04/10/2016
2.80
 100 2.80 2.80 2.80 0 0 0
03/10/2016
2.80
 500 2.70 2.80 2.70 0 0 0
30/09/2016
2.70
 0 2.70 2.70 2.70 0 0 0
29/09/2016
2.70
 400 2.60 2.70 2.70 0 0 0
28/09/2016
2.60
 2,000 2.70 2.70 2.60 0 0 0
27/09/2016
2.70
 300 2.70 2.70 2.70 0 0 0
26/09/2016
2.70
 300 2.80 2.80 2.70 0 0 0
23/09/2016
2.80
 0 2.80 2.80 2.80 0 0 0
22/09/2016
2.80
 3,600 2.60 2.80 2.50 0 0 0
21/09/2016
2.60
 9,200 2.80 2.80 2.60 0 0 0
20/09/2016
2.80
 12,600 2.80 2.80 2.60 0 0 0
19/09/2016
2.80
 100 2.70 2.80 2.80 0 0 0
16/09/2016
2.70
 1,300 2.70 2.70 2.60 0 0 0
15/09/2016
2.70
 47,800 2.70 2.70 2.60 0 0 0
14/09/2016
2.70
 0 2.70 2.70 2.70 0 0 0
13/09/2016
2.70
 22,900 2.80 2.80 2.60 0 0 0
12/09/2016
2.80
 1,500 2.90 2.90 2.70 0 0 0
09/09/2016
2.90
 21,100 3 3.10 2.90 0 0 0
08/09/2016
3
 12,300 2.80 3 2.80 0 0 0
07/09/2016
2.80
 42,300 2.60 2.80 2.40 0 0 0
06/09/2016
2.60
 900 2.80 2.80 2.60 0 0 0
05/09/2016
2.80
 3,600 2.70 2.80 2.50 0 0 0
01/09/2016
2.70
 4,300 2.60 2.70 2.40 0 0 0
31/08/2016
2.60
 58,500 2.80 2.80 2.60 0 0 0
30/08/2016
2.80
 400 2.70 2.80 2.70 0 0 0
29/08/2016
2.70
 4,600 2.80 2.80 2.70 0 0 0
26/08/2016
2.80
 12,200 2.70 2.90 2.80 0 0 0
25/08/2016
2.70
 5,600 2.50 2.70 2.60 0 0 0
24/08/2016
2.50
 25,700 2.40 2.60 2.40 0 0 0
23/08/2016
2.40
 2,600 2.50 2.50 2.40 0 0 0
22/08/2016
2.50
 12,500 2.50 2.70 2.40 0 0 0
19/08/2016
2.50
 7,600 2.70 2.90 2.50 0 0 0
18/08/2016
2.70
 21,800 3 3.20 2.70 0 0 0
17/08/2016
3
 12,100 3.30 3.40 3 0 0 0
16/08/2016
3.30
 3,000 3.50 3.50 3.30 0 0 0
15/08/2016
3.50
 200 3.50 3.50 3.40 0 0 0
12/08/2016
3.50
 11,700 3.30 3.60 3.40 0 0 0
11/08/2016
3.30
 2,900 3.30 3.50 3.30 0 0 0
10/08/2016
3.30
 9,300 3.60 3.70 3.30 0 0 0
09/08/2016
3.60
 600 3.70 3.80 3.60 0 0 0
08/08/2016
3.70
 5,300 3.70 3.70 3.50 0 0 0
05/08/2016
3.70
 500 3.80 3.80 3.60 0 0 0
04/08/2016
3.80
 85,700 3.70 3.80 3.60 0 0 0
03/08/2016
3.70
 2,300 3.70 3.70 3.50 0 0 0
02/08/2016
3.70
 1,400 3.80 3.80 3.60 0 0 0
01/08/2016
3.80
 14,500 3.60 3.80 3.50 0 0 0
29/07/2016
3.60
 3,200 3.80 3.80 3.60 0 0 0
28/07/2016
3.80
 4,300 3.90 3.90 3.60 0 0 0
27/07/2016
3.90
 2,200 3.90 3.90 3.70 0 0 0
26/07/2016
3.90
 700 3.90 3.90 3.70 0 0 0
25/07/2016
3.90
 13,500 3.90 3.90 3.70 0 0 0
22/07/2016
3.90
 33,400 3.80 3.90 3.70 0 0 0
21/07/2016
3.80
 41,700 3.80 4 3.70 0 900 -0.0
20/07/2016
3.80
 39,900 4 4 3.80 0 0 0
19/07/2016
4
 39,000 3.90 4 3.80 0 1,600 -0.0
18/07/2016
3.90
 25,100 4 4 3.80 0 500 -0.0
15/07/2016
4
 50,000 3.80 4 3.70 0 0 0
14/07/2016
3.80
 62,700 3.60 3.80 3.60 0 0 0
13/07/2016
3.60
 39,100 3.60 3.60 3.50 0 0 0
12/07/2016
3.60
 23,200 3.60 3.70 3.60 0 0 0
11/07/2016
3.60
 98,000 4 4 3.60 0 0 0
08/07/2016
4
 44,300 4 4 3.90 0 0 0
07/07/2016
4
 64,000 3.90 4 3.90 0 0 0
06/07/2016
3.90
 64,400 4.10 4.10 3.90 0 0 0
05/07/2016
4.10
 94,900 4.10 4.10 4 0 0 0
04/07/2016
4.10
 69,600 4.10 4.10 4 0 0 0
01/07/2016
4.10
 50,900 4.20 4.20 4 0 0 0
30/06/2016
4.20
 46,200 4.10 4.20 4.10 0 0 0
29/06/2016
4.10
 400 3.90 4.10 3.80 0 0 0
28/06/2016
3.90
 1,463,700 4 4.40 3.90 0 0 0
27/06/2016
4
 9,200 3.80 4 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |