CTCP CNC Capital Việt Nam (ksq)

2
0.10
(5.26%)
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
(2025-11-05) 		0.10 5.56% 472,400 100 0
1.70
2
2
2 tháng
(2025-10-06) 		-0.10 -5% 1,785,100 -15,300 0
1.70
2
2
3 tháng
(2025-09-08) 		-0.20 -9.52% 2,870,900 -15,300 0
1.70
2.20
2
6 tháng
(2025-06-09) 		-0.10 -5% 16,545,600 -16,979 0
1.60
2.50
2
12 tháng
(2024-12-10) 		-1.10 -36.67% 38,371,042 -5,137 0.0
1.60
3.60
2
24 tháng
(2023-12-18) 		-0.10 -5% 104,195,498 -17,079 -0.0
1.60
4.60
2
36 tháng
(2022-12-21) 		0 0% 137,784,308 221 0.0
1.40
4.60
2
60 tháng
(2020-12-31) 		0 0% 284,636,416 40,221 0.2
1.40
10.50
2
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2016
3.80
 10,500 4 4.10 3.70 0 0 0
23/06/2016
4
 11,500 4 4.10 4 0 0 0
22/06/2016
4
 300 4 4.20 4 0 0 0
21/06/2016
4
 501,500 3.90 4.20 3.90 0 0 0
20/06/2016
3.90
 45,300 4 4 3.80 0 0 0
17/06/2016
4
 18,700 4 4 3.90 0 0 0
16/06/2016
4
 1,000 4 4 4 0 0 0
15/06/2016
4
 400 4.10 4.10 4 0 0 0
14/06/2016
4.10
 21,100 4.20 4.20 3.80 0 0 0
13/06/2016
4.20
 14,400 4.30 4.30 4 0 0 0
10/06/2016
4.30
 1,900 4.10 4.40 4.30 0 0 0
09/06/2016
4.10
 29,200 4 4.10 4 0 0 0
08/06/2016
4
 4,000 4 4.10 4 0 0 0
07/06/2016
4
 6,200 4.20 4.20 4 0 0 0
06/06/2016
4.20
 43,700 4.30 4.30 3.90 0 0 0
03/06/2016
4.30
 28,700 4.40 4.60 4.10 0 0 0
02/06/2016
4.40
 7,400 4.10 4.50 4.10 0 0 0
01/06/2016
4.10
 543,000 3.80 4.10 4 0 0 0
31/05/2016
3.80
 305,100 3.80 4.10 3.70 0 0 0
30/05/2016
3.80
 175,700 3.60 3.90 3.50 0 0 0
27/05/2016
3.60
 22,900 3.40 3.70 3.40 0 0 0
26/05/2016
3.40
 336,300 3.60 3.70 3.30 2,100 0 0.0
25/05/2016
3.60
 18,326 3.50 3.70 3.40 0 0 0
24/05/2016
3.50
 28,400 3.60 3.60 3.40 0 0 0
23/05/2016
3.60
 17,200 3.50 3.70 3.50 0 0 0
20/05/2016
3.50
 13,900 3.40 3.60 3.50 0 0 0
19/05/2016
3.40
 70,800 3.30 3.60 3.20 0 0 0
18/05/2016
3.30
 130,800 3.60 3.90 3.30 0 0 0
17/05/2016
3.60
 15,100 3.70 4 3.60 0 0 0
16/05/2016
3.70
 114,900 3.60 3.90 3.70 0 0 0
13/05/2016
3.60
 31,400 3.70 3.90 3.60 0 0 0
12/05/2016
3.70
 17,900 3.70 3.90 3.70 0 0 0
11/05/2016
3.70
 7,100 3.80 4 3.70 0 0 0
10/05/2016
3.80
 12,400 4.10 4.10 3.80 0 100 -0.0
09/05/2016
4.10
 391,600 3.80 4.10 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |