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)
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
15/03/2016
3.40
 883,700 3.50 3.60 3.30 0 0 0
14/03/2016
3.50
 115,800 3.40 3.50 3.30 0 0 0
11/03/2016
3.40
 370,800 3.30 3.50 3.30 0 0 0
10/03/2016
3.30
 161,000 3.40 3.40 3.20 0 0 0
09/03/2016
3.40
 248,100 3.30 3.50 3.30 0 0 0
08/03/2016
3.30
 301,400 3.30 3.40 3.30 0 50,000 -0.2
07/03/2016
3.30
 305,900 3.20 3.40 3.20 0 0 0
04/03/2016
3.20
 159,500 3.20 3.30 3.10 0 0 0
03/03/2016
3.20
 391,700 3.50 3.50 3.20 0 0 0
02/03/2016
3.50
 825,230 3.30 3.60 3.30 50,000 0 0.2
01/03/2016
3.30
 779,917 3 3.30 3.10 0 100 -0.0
29/02/2016
3
 251,700 2.80 3 2.90 0 0 0
26/02/2016
2.80
 229,000 2.80 2.90 2.80 0 0 0
25/02/2016
2.80
 134,300 2.90 3 2.80 0 0 0
24/02/2016
2.90
 346,130 2.90 3.10 2.90 0 0 0
23/02/2016
2.90
 465,020 2.70 2.90 2.80 0 0 0
22/02/2016
2.70
 234,500 2.80 2.90 2.60 0 0 0
19/02/2016
2.80
 142,200 2.70 2.80 2.60 0 0 0
18/02/2016
2.70
 128,800 2.60 2.80 2.60 0 0 0
17/02/2016
2.60
 158,700 2.70 2.70 2.60 0 0 0
16/02/2016
2.70
 114,000 2.70 2.70 2.50 0 0 0
15/02/2016
2.70
 64,603 2.50 2.70 2.50 0 400 -0.0
05/02/2016
2.50
 70,600 2.40 2.50 2.50 0 0 0
04/02/2016
2.40
 68,300 2.40 2.60 2.40 0 400 -0.0
03/02/2016
2.40
 323,300 2.40 2.60 2.40 0 400 -0.0
02/02/2016
2.40
 68,400 2.40 2.50 2.40 0 0 0
01/02/2016
2.40
 179,640 2.50 2.60 2.40 400 0 0.0
29/01/2016
2.50
 145,900 2.50 2.60 2.50 0 0 0
28/01/2016
2.50
 192,400 2.50 2.50 2.40 0 0 0
27/01/2016
2.50
 243,000 2.50 2.60 2.50 0 0 0
26/01/2016
2.50
 86,500 2.60 2.70 2.50 0 0 0
25/01/2016
2.60
 133,800 2.60 2.70 2.60 0 100 -0.0
22/01/2016
2.60
 660,400 2.50 2.60 2.40 0 200 -0.0
21/01/2016
2.50
 166,400 2.60 2.70 2.50 0 0 0
20/01/2016
2.60
 138,900 2.60 2.60 2.50 0 25,000 -0.1
19/01/2016
2.60
 146,700 2.50 2.70 2.50 0 10,000 -0.0
18/01/2016
2.50
 849,200 2.60 2.60 2.50 300 106,000 -0.3
15/01/2016
2.60
 93,250 2.60 2.80 2.60 0 0 0
14/01/2016
2.60
 321,630 2.80 2.80 2.60 300 0 0.0
13/01/2016
2.80
 212,900 2.80 2.90 2.70 0 0 0
12/01/2016
2.80
 185,000 2.80 2.90 2.80 0 0 0
11/01/2016
2.80
 283,300 2.70 2.90 2.70 0 0 0
08/01/2016
2.70
 432,200 2.90 2.90 2.70 0 0 0
07/01/2016
2.90
 470,400 3 3 2.80 0 0 0
06/01/2016
3
 279,200 2.90 3.10 2.80 0 40,700 -0.1
05/01/2016
2.90
 360,900 3 3.10 2.90 0 3,000 -0.0
04/01/2016
3
 523,600 2.90 3.10 2.90 1,000 300 0.0
31/12/2015
2.90
 373,100 3 3 2.80 300 12,000 -0.0
30/12/2015
3
 299,200 3 3 2.90 0 0 0
29/12/2015
3
 542,300 2.90 3.10 2.70 0 0 0
28/12/2015
2.90
 392,300 3.10 3.10 2.90 0 0 0
25/12/2015
3.10
 548,900 3.10 3.20 3 4,000 2,000 0.0
24/12/2015
3.10
 396,700 3.30 3.30 3.10 38,000 0 0.1
23/12/2015
3.30
 344,400 3.20 3.30 3.20 28,000 300 0.1
22/12/2015
3.20
 555,800 3.20 3.40 3.20 29,000 0 0.1
21/12/2015
3.20
 619,300 3.10 3.40 3.10 20,000 300 0.1
18/12/2015
3.10
 318,520 3.20 3.20 3 300 0 0.0
17/12/2015
3.20
 898,300 3 3.20 3 0 0 0
16/12/2015
3
 1,508,500 3.10 3.30 3 20,000 0 0.1
15/12/2015
3.10
 1,194,500 3.40 3.50 3.10 400 0 0.0
14/12/2015
3.40
 2,247,100 3.10 3.40 2.90 60,000 200 0.2
11/12/2015
3.10
 927,700 3.40 3.40 3.10 0 0 0
10/12/2015
3.40
 1,107,700 3.70 3.70 3.40 0 0 0
09/12/2015
3.70
 1,186,100 4.10 4.30 3.70 0 0 0
08/12/2015
4.10
 2,217,800 4.50 4.50 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |