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% 2,321,800 -5,000 -0.0
2
2.60
2.10
2 tháng
(2026-01-16) 		-0.20 -8.70% 7,909,100 -5,000 -0.0
2
2.60
2.10
3 tháng
(2025-12-17) 		0.20 10.53% 9,176,400 -5,000 -0.0
1.80
2.60
2.10
6 tháng
(2025-09-18) 		0 0% 12,118,700 -20,300 -0.0
1.70
2.60
2.10
12 tháng
(2025-03-24) 		-1 -32.26% 36,316,400 -10,079 -0.0
1.60
3.10
2.10
24 tháng
(2024-03-27) 		-0.90 -30% 91,976,760 -6,179 0.0
1.60
4.50
2.10
36 tháng
(2023-04-03) 		0.40 23.53% 142,894,251 -25,579 -0.0
1.40
4.60
2.10
60 tháng
(2021-04-12) 		-2.70 -56.25% 281,248,802 31,321 0.2
1.40
10.50
2.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2015
4.70
 40,800 4.80 4.80 4.50 0 0 0
28/05/2015
4.80
 105,300 4.80 4.90 4.60 0 0 0
27/05/2015
4.80
 36,800 4.70 4.80 4.50 0 0 0
26/05/2015
4.70
 77,800 4.40 4.80 4.60 0 0 0
25/05/2015
4.40
 63,800 4.30 4.70 4.40 0 400 -0.0
22/05/2015
4.30
 32,200 4.30 4.40 4.20 0 0 0
21/05/2015
4.30
 30,200 4.50 4.60 4.20 0 0 0
20/05/2015
4.50
 55,800 4.20 4.60 4.10 0 0 0
19/05/2015
4.20
 26,400 3.90 4.20 3.90 0 300 -0.0
18/05/2015
3.90
 39,900 4.10 4.10 3.90 0 0 0
15/05/2015
4.10
 44,700 4.50 4.50 4.10 0 0 0
14/05/2015
4.50
 53,200 4.40 4.70 4.50 0 300 -0.0
13/05/2015
4.40
 89,100 4 4.40 4.20 0 300 -0.0
12/05/2015
4
 78,200 3.90 4.20 4 0 600 -0.0
11/05/2015
3.90
 68,900 4.30 4.30 3.90 400 0 0.0
08/05/2015
4.30
 94,000 4.60 4.70 4.30 400 0 0.0
07/05/2015
4.60
 50,100 4.60 4.70 4.20 200 0 0.0
06/05/2015
4.60
 53,100 5.10 5.10 4.60 0 0 0
05/05/2015
5.10
 21,800 5.10 5.10 4.80 0 0 0
04/05/2015
5.10
 115,400 4.90 5.30 5 0 200 -0.0
27/04/2015
4.90
 71,200 4.50 4.90 4.60 0 200 -0.0
24/04/2015
4.50
 144,500 4.90 4.90 4.50 200 0 0.0
23/04/2015
4.90
 59,000 5.10 5.10 4.60 200 0 0.0
22/04/2015
5.10
 76,900 5.20 5.50 5.10 0 0 0
21/04/2015
5.20
 167,800 5.60 5.60 5.10 200 0 0.0
20/04/2015
5.60
 26,000 6.10 6.10 5.60 200 0 0.0
17/04/2015
6.10
 30,200 6.40 6.40 6.10 200 0 0.0
16/04/2015
6.40
 9,600 6.50 6.50 6 0 0 0
15/04/2015
6.50
 26,200 6.40 6.50 6.10 0 0 0
14/04/2015
6.40
 23,900 6.30 6.50 6.30 300 0 0.0
13/04/2015
6.30
 45,200 6.40 6.40 6.20 0 0 0
10/04/2015
6.40
 25,900 6.50 6.50 6.30 200 0 0.0
09/04/2015
6.50
 14,800 6.50 6.60 6.50 0 0 0
08/04/2015
6.50
 23,200 6.20 6.60 6.20 0 0 0
07/04/2015
6.20
 60,000 6.60 6.60 6.10 0 0 0
06/04/2015
6.60
 13,200 6.70 6.70 6.30 0 0 0
03/04/2015
6.70
 9,100 6.70 6.80 6.20 0 100 -0.0
02/04/2015
6.70
 20,000 6.70 6.70 6.50 200 0 0.0
01/04/2015
6.70
 5,200 6.80 6.90 6.60 0 0 0
31/03/2015
6.80
 5,000 6.80 6.90 6.70 0 0 0
30/03/2015
6.80
 129,200 6.70 7 6.70 0 300 -0.0
27/03/2015
6.70
 17,200 6.90 6.90 6.70 0 0 0
26/03/2015
6.90
 19,600 6.90 6.90 6.70 0 0 0
25/03/2015
6.90
 13,500 6.90 6.90 6.70 0 0 0
24/03/2015
6.90
 53,100 6.90 6.90 6.70 0 500 -0.0
23/03/2015
6.90
 62,300 6.70 6.90 6.50 300 0 0.0
20/03/2015
6.70
 29,000 6.70 6.70 6.50 0 0 0
19/03/2015
6.70
 45,400 6.90 6.90 6.70 0 0 0
18/03/2015
6.90
 31,600 7.10 7.10 6.90 0 0 0
17/03/2015
7.10
 41,100 7 7.10 6.80 0 0 0
16/03/2015
7
 50,000 7 7.10 6.80 0 0 0
13/03/2015
7
 41,600 7.10 7.10 6.90 0 0 0
12/03/2015
7.10
 33,600 7.20 7.20 6.90 0 0 0
11/03/2015
7.20
 46,000 7.20 7.30 7.10 0 0 0
10/03/2015
7.20
 62,400 7.20 7.40 7 0 0 0
09/03/2015
7.20
 129,600 7.50 7.50 6.90 300 0 0.0
06/03/2015
7.50
 125,700 7.50 7.50 7.20 0 10,000 -0.1
05/03/2015
7.50
 128,200 7.30 7.80 7.10 13,300 5,000 0.1
04/03/2015
7.30
 131,000 7.70 7.70 7.20 0 0 0
03/03/2015
7.70
 196,900 7.40 8 7.50 5,000 0 0.0
02/03/2015
7.40
 194,000 6.80 7.40 6.90 5,000 0 0.0
27/02/2015
6.80
 114,300 7.20 7.40 6.60 0 0 0
26/02/2015
7.20
 442,100 7.50 8.10 7.20 12,500 0 0.1
25/02/2015
7.50
 168,200 6.90 7.50 7.20 5,000 0 0.0
24/02/2015
6.90
 70,700 6.30 6.90 6.50 0 0 0
13/02/2015
6.30
 251,800 5.80 6.30 5.70 19,000 0 0.1
12/02/2015
5.80
 225,300 6.20 6.20 5.60 0 0 0
11/02/2015
6.20
 124,005 6.80 6.80 6.20 0 0 0
10/02/2015
6.80
 523,700 6.40 6.80 5.80 0 0 0
09/02/2015
6.40
 462,500 7.10 7.60 6.40 0 0 0
06/02/2015
7.10
 564,400 7.80 7.80 7.10 0 0 0
05/02/2015
7.80
 29,500 8.60 8.60 7.80 0 0 0
04/02/2015
8.60
 12,900 9.50 9.50 8.60 0 0 0
03/02/2015
9.50
 3,400 10.50 10.50 9.50 0 0 0
02/02/2015
10.50
 10,700 11.60 11.60 10.50 0 0 0
30/01/2015
11.60
 66,700 12.80 12.80 11.60 0 0 0
29/01/2015
12.80
 284,100 13.40 13.50 12.10 0 600 -0.0
28/01/2015
13.40
 181,800 14 14 12.70 0 0 0
27/01/2015
14
 136,000 14 14 12.60 3,000 0 0.0
26/01/2015
14
 154,200 13.60 14 13 600 0 0.0
23/01/2015
13.60
 558,200 12.60 13.70 12.40 0 0 0
22/01/2015
12.60
 169,300 11.50 12.60 11.50 0 0 0
21/01/2015
11.50
 360,800 10.60 11.60 10.70 0 0 0
20/01/2015
10.60
 396,000 11.70 11.70 10.60 0 0 0
19/01/2015
11.70
 128,800 11.50 11.70 10.60 0 0 0
16/01/2015
11.50
 344,900 11 11.50 10.50 0 0 0
15/01/2015
11
 418,800 11.50 11.50 10.80 0 0 0
14/01/2015
11.50
 671,900 11.30 11.50 10.20 0 72,300 -0.8
13/01/2015
11.30
 235,400 11.40 11.60 10.30 0 15,000 -0.2
12/01/2015
11.40
 115,600 10.90 11.90 10.70 0 0 0
09/01/2015
10.90
 157,500 10 10.90 9.70 0 0 0
08/01/2015
10
 124,900 9.60 10.10 8.80 0 21,700 -0.2
07/01/2015
9.60
 64,600 9.20 9.90 9.20 0 14,300 -0.1
06/01/2015
9.20
 48,700 8.40 9.20 8.40 0 3,000 -0.0
05/01/2015
8.40
 149,000 7.70 8.40 7.80 3,000 5,000 -0.0
31/12/2014
7.70
 270,900 8.30 8.30 7.70 0 13,000 -0.1
30/12/2014
8.30
 127,200 8 8.60 7.80 0 9,000 -0.1
29/12/2014
8
 21,700 7.90 8 7.80 0 3,000 -0.0
26/12/2014
7.90
 45,100 8 8 7.80 0 15,000 -0.1
25/12/2014
8
 24,400 8.30 8.30 7.80 0 4,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |