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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |