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)
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
06/05/2016
3.80
 513,500 3.70 4 3.70 0 0 0
05/05/2016
3.70
 143,500 3.40 3.70 3.50 0 0 0
04/05/2016
3.40
 136,100 3.60 3.80 3.40 0 0 0
29/04/2016
3.60
 31,300 3.50 3.60 3.40 0 0 0
28/04/2016
3.50
 42,800 3.50 3.50 3.40 0 0 0
27/04/2016
3.50
 42,300 3.50 3.50 3.50 0 0 0
26/04/2016
3.50
 53,000 3.70 3.70 3.40 0 0 0
25/04/2016
3.70
 27,900 3.60 3.70 3.60 0 0 0
22/04/2016
3.60
 52,400 3.70 3.80 3.60 0 0 0
21/04/2016
3.70
 173,026 3.60 3.80 3.70 100 0 0.0
20/04/2016
3.60
 258,700 3.50 3.80 3.50 0 0 0
19/04/2016
3.50
 260,600 3.80 3.80 3.50 0 0 0
15/04/2016
3.80
 111,500 3.80 4 3.80 0 0 0
14/04/2016
3.80
 45,300 3.80 4 3.80 0 0 0
13/04/2016
3.80
 171,700 3.90 4 3.80 0 0 0
12/04/2016
3.90
 65,100 4 4.30 3.90 0 0 0
11/04/2016
4
 399,700 3.70 4 3.80 0 0 0
08/04/2016
3.70
 135,100 3.80 3.90 3.70 3,000 0 0.0
07/04/2016
3.80
 146,700 3.80 3.90 3.70 0 0 0
06/04/2016
3.80
 112,900 3.80 4 3.70 0 0 0
05/04/2016
3.80
 185,900 4 4.10 3.70 0 2,000 -0.0
04/04/2016
4
 235,800 4.10 4.20 4 100,000 5,000 0.4
01/04/2016
4.10
 870,800 3.80 4.10 3.90 35,000 0 0.1
31/03/2016
3.80
 209,100 4 4.40 3.80 0 0 0
30/03/2016
4
 1,312,120 3.70 4 3.70 8,400 0 0.0
29/03/2016
3.70
 504,300 3.70 3.90 3.60 0 15,000 -0.1
28/03/2016
3.70
 205,000 3.80 3.80 3.60 0 0 0
25/03/2016
3.80
 85,100 3.70 3.80 3.70 0 0 0
24/03/2016
3.70
 165,700 3.80 4 3.70 0 0 0
23/03/2016
3.80
 1,021,200 3.50 3.80 3.60 15,000 0 0.1
22/03/2016
3.50
 319,000 3.50 3.60 3.50 0 0 0
21/03/2016
3.50
 838,600 3.50 3.60 3.30 0 0 0
18/03/2016
3.50
 139,600 3.50 3.60 3.40 0 0 0
17/03/2016
3.50
 93,500 3.50 3.60 3.40 0 0 0
16/03/2016
3.50
 152,900 3.40 3.60 3.50 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |