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)
12/11/2014
6
 64,700 6 6.10 5.90 900 10,000 -0.1
11/11/2014
6
 32,800 6.20 6.20 5.80 0 28,000 -0.2
10/11/2014
6.20
 14,900 6.20 6.30 6 200 7,300 -0.0
07/11/2014
6.20
 10,200 6.30 6.30 5.70 4,900 0 0.0
06/11/2014
6.30
 14,500 6.20 6.30 6.10 10,200 6,000 0.0
05/11/2014
6.20
 7,600 6.30 6.30 6.10 2,500 0 0.0
04/11/2014
6.30
 12,900 6.30 6.50 5.80 200 0 0.0
03/11/2014
6.30
 7,600 6.30 6.50 6.10 200 0 0.0
31/10/2014
6.30
 6,200 6 6.40 6 200 0 0.0
30/10/2014
6
 11,000 6.10 6.20 6 0 0 0
29/10/2014
6.10
 10,000 5.90 6.20 6 0 0 0
28/10/2014
5.90
 38,800 6 6 5.70 11,200 0 0.0
27/10/2014
6
 68,200 6.50 6.50 5.90 11,200 0 0.1
24/10/2014
6.50
 70,300 6.90 6.90 6.30 11,000 0 0.1
23/10/2014
6.90
 37,400 7.60 7.60 6.90 5,700 0 0.0
22/10/2014
7.60
 3,700 7.50 7.60 7.50 0 0 0
21/10/2014
7.50
 0 7.50 7.50 7.50 0 0 0
20/10/2014
7.50
 8,300 7.70 7.70 7.20 5,000 0 0.0
17/10/2014
7.70
 5,500 7.60 8 7 3,700 0 0.0
16/10/2014
7.60
 10,800 8 8 7.30 3,700 0 0.0
15/10/2014
8
 13,900 8.20 8.20 7.50 6,000 0 0.0
14/10/2014
8.20
 6,900 8.30 8.30 8 0 0 0
13/10/2014
8.30
 13,100 8.20 8.30 8 9,500 0 0.1
10/10/2014
8.20
 11,100 8.20 8.30 8.10 10,100 0 0.1
09/10/2014
8.20
 23,600 8.30 8.50 8.20 15,600 2,500 0.1
08/10/2014
8.30
 12,600 8.30 8.30 8 0 2,800 -0.0
07/10/2014
8.30
 21,200 8.30 8.30 7.90 9,100 0 0.1
06/10/2014
8.30
 16,100 8.30 8.40 8 8,700 0 0.1
03/10/2014
8.30
 23,700 8.60 8.60 8.10 5,500 0 0.0
02/10/2014
8.60
 28,300 8.80 9.10 8.60 19,400 0 0.2
01/10/2014
8.80
 137,200 8 8.80 8 46,100 0 0.4
30/09/2014
8
 80,900 8 8.20 7.90 500 10,500 -0.1
29/09/2014
8
 92,700 7.90 8 7.50 15,500 0 0.1
26/09/2014
7.90
 8,700 7.90 7.90 7.50 4,700 0 0.0
25/09/2014
7.90
 18,700 7.90 7.90 7.60 7,900 0 0.1
24/09/2014
7.90
 8,900 7.80 7.90 7.80 1,000 0 0.0
23/09/2014
7.80
 19,700 7.90 8.10 7.60 1,100 0 0.0
22/09/2014
7.90
 55,500 7.80 8 7.70 22,500 0 0.2
19/09/2014
7.80
 33,200 8 8.10 7.70 3,000 0 0.0
18/09/2014
8
 7,700 8.20 8.30 8 1,100 0 0.0
17/09/2014
8.20
 88,400 8 8.60 8.10 41,700 0 0.3
16/09/2014
8
 34,000 8.10 8.10 8 5,000 0 0.0
15/09/2014
8.10
 57,000 8.40 8.40 8.10 22,200 0 0.2
12/09/2014
8.40
 4,800 8.60 8.60 8.20 0 0 0
11/09/2014
8.60
 28,600 8.10 8.80 8.10 1,700 6,800 -0.0
10/09/2014
8.10
 28,900 8.10 8.10 7.90 0 0 0
09/09/2014
8.10
 96,100 9 9 8.10 11,400 11,300 0.0
08/09/2014
9
 82,900 9 9.20 8.50 33,800 0 0.0
05/09/2014
9
 116,500 8.30 9 8.20 40,600 0 0.3
04/09/2014
8.30
 65,100 8.50 8.60 8 9,600 0 0.1
03/09/2014
8.50
 78,300 9 9.10 8.40 7,800 12,800 -0.0
29/08/2014
9
 138,100 9 9.40 8.50 900 0 0.0
28/08/2014
9
 151,100 9.50 9.50 8.90 500 61,100 -0.0
27/08/2014
9.50
 138,700 9.50 9.90 9.10 1,500 46,500 -0.4
26/08/2014
9.50
 210,200 8.90 9.50 8.90 1,500 46,500 -0.4
25/08/2014
8.90
 88,100 8.30 9.10 8.40 3,900 12,100 -0.0
22/08/2014
8.30
 189,500 7.80 8.40 7.80 40,500 14,500 0.2
21/08/2014
7.80
 328,900 8.60 8.80 7.80 40,500 14,500 0.2
20/08/2014
8.60
 136,000 8.20 8.90 8 11,000 5,000 0.0
19/08/2014
8.20
 450,200 7.60 8.30 7.60 20,500 110,000 -0.7
18/08/2014
7.60
 223,800 7.10 7.60 7.10 23,100 40,000 -0.1
15/08/2014
7.10
 62,900 7.10 7.60 7 10,600 0 0.1
14/08/2014
7.10
 114,900 6.90 7.30 6.70 3,500 0 0.0
13/08/2014
6.90
 168,500 6.30 6.90 6.30 3,500 0 0.0
12/08/2014
6.30
 89,400 5.90 6.40 6 15,600 3,700 0.1
11/08/2014
5.90
 104,700 5.80 6 5.80 3,800 0 0.0
08/08/2014
5.80
 194,110 5.70 6 5.20 82,400 26,500 0.3
07/08/2014
5.70
 59,240 6 6 5.60 16,700 0 0.1
06/08/2014
6
 38,000 6 6 5.80 11,300 0 0.1
05/08/2014
6
 129,360 5.80 6.10 5.80 18,200 0 0.1
04/08/2014
5.80
 121,240 5.90 5.90 5.40 56,500 0 0.3
01/08/2014
5.90
 35,400 6 6 5.40 15,000 0 0.1
31/07/2014
6
 120,700 5.90 6.10 5.90 26,600 0 0.2
30/07/2014
5.90
 437,200 6 6.60 5.80 43,500 42,000 -0.0
29/07/2014
6
 130,800 5.50 6 6 30,000 0 0.2
28/07/2014
5.50
 36,000 5 5.50 5.50 36,000 0 0.2
25/07/2014
5
 68,000 4.60 5 4.80 64,000 0 0.3
24/07/2014
4.60
 100,100 4.20 4.60 4.60 35,000 0 0.2
23/07/2014
4.20
 48,300 3.90 4.20 3.90 10,000 0 0.0
22/07/2014
3.90
 25,000 3.90 4 3.60 10,000 0 0.0
21/07/2014
3.90
 32,300 4.10 4.20 3.90 5,000 0 0.0
18/07/2014
4.10
 11,600 4.20 4.20 4.10 0 0 0
17/07/2014
4.20
 57,200 4.10 4.30 4.10 0 0 0
16/07/2014
4.10
 25,500 4.10 4.30 4.10 10,000 0 0.0
15/07/2014
4.10
 17,200 4.10 4.20 4.10 17,000 0 0.0
14/07/2014
4.10
 33,100 4.10 4.20 4.10 17,000 0 0.1
11/07/2014
4.10
 22,800 4.10 4.20 4.10 8,000 0 0.0
10/07/2014
4.10
 20,000 4.30 4.40 4 2,300 0 0.0
09/07/2014
4.30
 34,900 4.10 4.30 4.10 2,700 0 0.0
08/07/2014
4.10
 18,600 4.30 4.30 4 0 0 0
07/07/2014
4.30
 10,600 4.40 4.40 4.20 0 0 0
04/07/2014
4.40
 53,700 4.20 4.40 4.20 11,600 0 0.0
03/07/2014
4.20
 111,300 3.90 4.20 3.90 28,400 0 0.1
02/07/2014
3.90
 23,800 3.90 3.90 3.80 0 0 0
01/07/2014
3.90
 8,800 3.80 3.90 3.70 0 0 0
30/06/2014
3.80
 18,000 3.80 3.80 3.80 0 0 0
27/06/2014
3.80
 2,600 3.80 3.80 3.70 0 0 0
26/06/2014
3.80
 3,300 3.90 3.90 3.80 0 0 0
25/06/2014
3.90
 30,400 3.90 4 3.80 0 0 0
24/06/2014
3.90
 53,200 3.90 3.90 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |