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)
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
07/12/2015
4.50
 981,400 4.90 4.90 4.50 200 0 0.0
04/12/2015
4.90
 2,127,400 5 5.50 4.50 200 0 0.0
03/12/2015
5
 2,152,400 4.60 5 4.60 0 0 0
02/12/2015
4.60
 237,300 4.70 4.80 4.60 0 0 0
01/12/2015
4.70
 215,000 4.80 4.80 4.70 0 0 0
30/11/2015
4.80
 259,600 4.80 4.90 4.60 0 0 0
27/11/2015
4.80
 307,900 5 5 4.70 0 0 0
26/11/2015
5
 659,600 5 5.10 4.90 0 0 0
25/11/2015
5
 222,200 5.30 5.30 4.80 0 500 -0.0
24/11/2015
5.30
 38,300 4.90 5.30 4.70 0 0 0
23/11/2015
4.90
 6,800 5 5.10 4.90 0 0 0
20/11/2015
5
 19,500 5.10 5.50 5 0 0 0
19/11/2015
5.10
 39,600 4.70 5.10 5 0 0 0
18/11/2015
4.70
 2,900 5 5 4.70 0 0 0
17/11/2015
5
 5,000 5 5 4.70 0 0 0
16/11/2015
5
 13,000 4.80 5 4.80 0 0 0
13/11/2015
4.80
 38,900 5.20 5.50 4.70 0 100 -0.0
12/11/2015
5.20
 19,500 5.20 5.20 5 0 800 -0.0
11/11/2015
5.20
 0 5.20 5.20 5.20 0 0 0
10/11/2015
5.20
 4,600 5.20 5.20 5 0 0 0
09/11/2015
5.20
 22,400 5 5.30 4.90 0 1,100 -0.0
06/11/2015
5
 1,400 5 5 4.90 0 0 0
05/11/2015
5
 15,600 5 5 5 0 0 0
04/11/2015
5
 4,200 5.10 5.10 4.60 0 0 0
03/11/2015
5.10
 5,400 5 5.10 5 0 300 -0.0
02/11/2015
5
 4,500 5.10 5.10 5 0 300 -0.0
30/10/2015
5.10
 300 4.70 5.10 5.10 0 0 0
29/10/2015
4.70
 8,200 5.20 5.20 4.70 0 0 0
28/10/2015
5.20
 100 4.90 5.20 5.20 0 0 0
27/10/2015
4.90
 8,700 5.30 5.30 4.90 0 0 0
26/10/2015
5.30
 32,400 5.60 5.60 5.20 0 0 0
23/10/2015
5.60
 29,600 5.60 5.60 5.40 0 0 0
22/10/2015
5.60
 47,900 5.30 5.70 5.40 0 0 0
21/10/2015
5.30
 43,100 4.90 5.30 5 0 0 0
20/10/2015
4.90
 37,200 4.60 4.90 4.20 0 0 0
19/10/2015
4.60
 3,300 4.60 4.60 4.50 0 0 0
16/10/2015
4.60
 4,800 4.50 4.60 4.50 0 0 0
15/10/2015
4.50
 300 4.40 4.50 4.50 0 0 0
14/10/2015
4.40
 7,700 4.40 4.40 4.30 0 0 0
13/10/2015
4.40
 9,300 4.50 4.50 4.20 0 0 0
12/10/2015
4.50
 2,100 4.60 4.60 4.50 0 0 0
09/10/2015
4.60
 100 4.60 4.60 4.60 0 0 0
08/10/2015
4.60
 0 4.60 4.60 4.60 0 0 0
07/10/2015
4.60
 6,800 4.50 4.60 4.40 0 0 0
06/10/2015
4.50
 5,600 4.60 4.60 4.50 0 0 0
05/10/2015
4.60
 9,100 4.60 4.60 4.50 0 0 0
02/10/2015
4.60
 10,900 4.50 4.60 4.50 0 0 0
01/10/2015
4.50
 5,200 4.30 4.50 4.10 0 0 0
30/09/2015
4.30
 3,900 4.40 4.60 4.30 0 0 0
29/09/2015
4.40
 5,200 4.50 4.50 4.40 0 0 0
28/09/2015
4.50
 15,800 4.50 4.60 4.50 0 0 0
25/09/2015
4.50
 45,500 4.60 4.60 4.50 0 0 0
24/09/2015
4.60
 7,100 4.60 4.60 4.60 0 0 0
23/09/2015
4.60
 23,700 4.50 4.90 4.20 0 0 0
22/09/2015
4.50
 3,500 4.60 4.70 4.50 0 0 0
21/09/2015
4.60
 12,400 4.50 4.70 4.40 0 0 0
18/09/2015
4.50
 13,500 4.60 4.70 4.50 0 0 0
17/09/2015
4.60
 800 4.60 4.60 4.50 0 0 0
16/09/2015
4.60
 6,200 4.40 4.60 4.40 0 0 0
15/09/2015
4.40
 49,000 4.60 4.70 4.40 0 0 0
14/09/2015
4.60
 3,100 4.60 4.60 4.60 0 0 0
11/09/2015
4.60
 11,100 4.60 4.60 4.50 0 0 0
10/09/2015
4.60
 9,000 4.50 4.60 4.30 0 0 0
09/09/2015
4.50
 4,600 4.60 4.70 4.50 0 0 0
08/09/2015
4.60
 2,000 4.70 4.70 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |