STT	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#2601	11/12/2013	4 -0.20	47,000	4.20	4.20	3.90	0	0	0
#2602	10/12/2013	4.20 -0.10	11,100	4.30	4.30	4.10	0	0	0
#2603	09/12/2013	4.30 0.10	40,300	4.20	4.30	4.20	0	0	0
#2604	06/12/2013	4.20 -0.10	73,900	4.30	4.30	4.20	0	0	0
#2605	05/12/2013	4.30 0	27,500	4.30	4.30	4.30	0	0	0
#2606	04/12/2013	4.30 0	81,300	4.30	4.40	4.20	0	0	0
#2607	03/12/2013	4.30 0.10	124,400	4.20	4.30	4.10	0	0	0
#2608	02/12/2013	4.20 0	53,100	4.20	4.30	4.10	0	0	0
#2609	29/11/2013	4.20 -0.30	46,900	4.50	4.60	4.20	0	0	0
#2610	28/11/2013	4.50 0.40	171,000	4.10	4.50	4.10	0	0	0
#2611	27/11/2013	4.10 0.10	89,700	4	4.20	4.10	0	0	0
#2612	26/11/2013	4 0	102,600	4	4.10	3.90	0	0	0
#2613	25/11/2013	4 -0.10	86,100	4.10	4.30	3.90	0	0	0
#2614	22/11/2013	4.10 0	65,500	4.10	4.20	4	0	0	0
#2615	21/11/2013	4.10 -0.10	279,800	4.20	4.60	4.10	0	0	0
#2616	20/11/2013	4.20 0.30	114,800	3.90	4.20	3.90	0	0	0
#2617	19/11/2013	3.90 0	78,300	3.90	3.90	3.80	0	0	0
#2618	18/11/2013	3.90 -0.10	103,000	4	4	3.80	0	0	0
#2619	15/11/2013	4 0.10	38,200	3.90	4.10	3.90	0	0	0
#2620	14/11/2013	3.90 0	48,600	3.90	4	3.80	0	0	0
#2621	13/11/2013	3.90 0	41,600	3.90	3.90	3.80	0	0	0
#2622	12/11/2013	3.90 -0.10	57,900	4	4	3.80	0	0	0
#2623	11/11/2013	4 0	85,400	4	4	3.90	0	0	0
#2624	08/11/2013	4 0.10	42,500	3.90	4	3.90	0	0	0
#2625	07/11/2013	3.90 0.10	54,200	3.80	4	3.90	0	0	0
#2626	06/11/2013	3.80 -0.20	102,500	4	4	3.80	0	0	0
#2627	05/11/2013	4 0.10	74,700	3.90	4.10	3.90	0	0	0
#2628	04/11/2013	3.90 0.10	156,300	3.80	4.10	3.80	0	0	0
#2629	01/11/2013	3.80 0	203,900	3.80	3.80	3.50	0	0	0
#2630	31/10/2013	3.80 -0.40	22,100	4.20	4.20	3.80	0	0	0
#2631	30/10/2013	4.20 -0.40	21,600	4.60	4.60	4.20	0	0	0
#2632	29/10/2013	4.60 0.30	27,900	4.30	4.60	4.40	0	0	0
#2633	28/10/2013	4.30 -0.10	26,800	4.40	4.50	4.20	0	0	0
#2634	25/10/2013	4.40 -0.10	57,200	4.50	4.50	4.40	0	0	0
#2635	24/10/2013	4.50 0	58,500	4.50	4.50	4.40	0	0	0
#2636	23/10/2013	4.50 0	58,200	4.50	4.80	4.50	0	0	0
#2637	22/10/2013	4.50 -0.40	157,100	4.90	4.90	4.50	0	0	0
#2638	21/10/2013	4.90 0.20	62,800	4.70	5	4.60	0	0	0
#2639	18/10/2013	4.70 -0.10	32,500	4.80	4.80	4.50	0	0	0
#2640	17/10/2013	4.80 -0.10	72,500	4.90	5	4.60	0	0	0
#2641	16/10/2013	4.90 0.40	76,300	4.50	4.90	4.60	0	0	0
#2642	15/10/2013	4.50 -0.20	56,400	4.70	4.70	4.40	0	0	0
#2643	14/10/2013	4.70 0.40	166,000	4.30	4.70	4.30	0	0	0
#2644	11/10/2013	4.30 0	36,000	4.30	4.30	4.20	0	0	0
#2645	10/10/2013	4.30 -0.20	31,900	4.50	4.50	4.30	0	0	0
#2646	09/10/2013	4.50 0.10	38,400	4.40	4.50	4.30	0	0	0
#2647	08/10/2013	4.40 -0.10	162,400	4.50	4.50	4.40	0	0	0
#2648	07/10/2013	4.50 0.10	65,400	4.40	4.50	4.40	0	0	0
#2649	04/10/2013	4.40 -0.20	32,100	4.60	4.60	4.40	0	0	0
#2650	03/10/2013	4.60 0.20	44,200	4.40	4.60	4.30	0	0	0
#2651	02/10/2013	4.40 -0.10	49,000	4.50	4.50	4.30	0	0	0
#2652	01/10/2013	4.50 0.10	88,100	4.40	4.50	4.40	0	0	0
#2653	30/09/2013	4.40 -0.30	81,300	4.70	4.70	4.40	0	0	0
#2654	27/09/2013	4.70 -0.10	71,800	4.80	5	4.50	0	0	0
#2655	26/09/2013	4.80 0.40	73,800	4.40	4.80	4.40	0	0	0
#2656	25/09/2013	4.40 0.40	66,000	4	4.40	4.10	0	0	0
#2657	24/09/2013	4 -0.20	61,400	4.20	4.20	4	0	0	0
#2658	23/09/2013	4.20 0.20	46,200	4	4.30	3.90	0	0	0
#2659	20/09/2013	4 0	46,900	4	4	3.70	0	0	0
#2660	19/09/2013	4 -0.10	54,500	4.10	4.10	3.70	0	0	0
#2661	18/09/2013	4.10 -0.10	15,900	4.20	4.20	3.90	0	0	0
#2662	17/09/2013	4.20 0.20	21,000	4	4.20	3.70	0	0	0
#2663	16/09/2013	4 -0.40	45,100	4.40	4.60	4	0	0	0
#2664	13/09/2013	4.40 -0.20	14,600	4.60	4.60	4.30	0	0	0
#2665	12/09/2013	4.60 0.30	46,400	4.30	4.70	4.20	0	0	0
#2666	11/09/2013	4.30 0	23,600	4.30	4.30	3.90	0	0	0
#2667	10/09/2013	4.30 0.20	28,500	4.10	4.30	4	0	0	0
#2668	09/09/2013	4.10 -0.40	151,200	4.50	4.50	4.10	0	0	0
#2669	06/09/2013	4.50 -0.40	106,000	4.90	4.90	4.50	0	0	0
#2670	05/09/2013	4.90 0.30	58,000	4.60	5	4.40	0	0	0
#2671	04/09/2013	4.60 -0.50	219,000	5.10	5.10	4.60	0	0	0
#2672	03/09/2013	5.10 -0.50	185,700	5.60	5.60	5.10	0	0	0
#2673	30/08/2013	5.60 -0.50	177,300	6.10	6.50	5.50	0	0	0
#2674	29/08/2013	6.10 0.50	156,700	5.60	6.10	5.80	0	0	0
#2675	28/08/2013	5.60 0.50	251,700	5.10	5.60	4.80	0	0	0
#2676	27/08/2013	5.10 0.40	268,900	4.70	5.10	4.60	0	0	0
#2677	26/08/2013	4.70 0.10	95,100	4.60	4.80	4.30	0	0	0
#2678	23/08/2013	4.60 0.40	489,100	4.20	4.60	4.40	0	0	0
#2679	22/08/2013	4.20 0.30	19,400	3.90	4.20	4.10	0	0	0
#2680	21/08/2013	3.90 0.30	84,000	3.60	3.90	3.50	0	0	0
#2681	20/08/2013	3.60 0.10	32,900	3.50	3.60	3.40	0	0	0
#2682	19/08/2013	3.50 0	98,300	3.50	3.50	3.40	0	0	0
#2683	16/08/2013	3.50 0.10	72,800	3.40	3.50	3.30	0	0	0
#2684	15/08/2013	3.40 0.10	76,600	3.30	3.40	3.20	0	0	0
#2685	14/08/2013	3.30 0.10	60,200	3.20	3.30	3.20	0	0	0
#2686	13/08/2013	3.20 -0.10	68,400	3.30	3.50	3.10	0	0	0
#2687	12/08/2013	3.30 -0.30	243,200	3.60	3.80	3.30	0	0	0
#2688	09/08/2013	3.60 -0.40	116,000	4	4	3.60	0	0	0
#2689	08/08/2013	4 0.20	8,900	3.80	4	3.70	0	0	0
#2690	07/08/2013	3.80 -0.10	73,100	3.90	4.20	3.60	0	0	0
#2691	06/08/2013	3.90 -0.40	1,200	4.30	4.30	3.90	0	0	0
#2692	05/08/2013	4.30 -0.40	200	4.70	4.70	4.30	0	0	0
#2693	02/08/2013	4.70 -0.50	100	5.20	5.20	4.70	0	0	0
#2694	01/08/2013	5.20 -0.50	100	5.70	5.70	5.20	0	0	0
#2695	31/07/2013	5.70 -0.60	100	6.30	6.30	5.70	0	0	0
#2696	30/07/2013	6.30 -0.70	100	7	7	6.30	0	0	0
#2697	29/07/2013	7 -0.70	100	7.70	7.70	7	0	0	0
#2698	26/07/2013	7.70 0	200	7.70	7.70	7.70	0	0	0

Page:
<<
25
26
27

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-04-19)	0.80	29.63%	7,073,200	622	0.0	2.50 3.60 3.50
2 tháng (2024-03-19)	0.40	12.90%	12,933,200	1,258	0.0	2.50 3.60 3.50
3 tháng (2024-02-19)	-0.30	-7.89%	24,521,400	-6,042	-0.0	2.50 4 3.50
6 tháng (2023-11-20)	1.50	75%	35,577,300	-14,442	-0.0	1.90 4.60 3.50
12 tháng (2023-05-24)	1.90	118.75%	58,641,388	-18,342	-0.1	1.60 4.60 3.50
24 tháng (2022-05-30)	-1	-22.22%	83,812,003	-4,042	-0.0	1.40 4.60 3.50
36 tháng (2021-06-03)	-0.20	-5.41%	192,042,938	13,858	0.0	1.40 10.50 3.50
60 tháng (2019-06-14)	1.70	94.44%	225,358,171	41,258	0.2	1 10.50 3.50

CTCP CNC Capital Việt Nam (ksq)

THỐNG KÊ GIAO DỊCH