CTCP CNC Capital Việt Nam (ksq)

3.80
0.30
(8.57%)
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
(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
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
2.60
-0.10
 86,400 2.70 2.70 2.60 0 0 0
#202 25/07/2023
2.70
0.10
 107,200 2.60 2.70 2.60 0 0 0
#203 24/07/2023
2.60
0
 131,600 2.60 2.70 2.60 0 0 0
#204 21/07/2023
2.60
0
 20,000 2.60 2.70 2.60 0 0 0
#205 20/07/2023
2.60
0
 205,900 2.60 2.70 2.50 0 0 0
#206 19/07/2023
2.60
0
 131,500 2.60 2.70 2.50 0 0 0
#207 18/07/2023
2.60
-0.10
 137,100 2.70 2.80 2.60 0 0 0
#208 17/07/2023
2.70
0.20
 438,600 2.50 2.70 2.50 0 20,400 -0.1
#209 14/07/2023
2.50
0
 200,900 2.50 2.60 2.40 0 0 0
#210 13/07/2023
2.50
0
 53,900 2.50 2.50 2.40 0 0 0
#211 12/07/2023
2.50
0.10
 13,100 2.40 2.50 2.40 1,000 0 0.0
#212 11/07/2023
2.40
-0.10
 64,400 2.50 2.60 2.40 0 0 0
#213 10/07/2023
2.50
0
 176,100 2.50 2.60 2.40 0 0 0
#214 07/07/2023
2.50
0.10
 44,700 2.40 2.50 2.40 0 0 0
#215 06/07/2023
2.40
-0.10
 86,300 2.50 2.60 2.40 0 0 0
#216 05/07/2023
2.50
0
 166,148 2.50 2.60 2.40 0 0 0
#217 04/07/2023
2.50
0.10
 109,060 2.40 2.50 2.30 500 0 0.0
#218 03/07/2023
2.40
0
 46,748 2.40 2.50 2.40 200 0 0.0
#219 30/06/2023
2.40
0
 56,803 2.40 2.50 2.40 0 0 0
#220 29/06/2023
2.40
0
 56,909 2.40 2.60 2.40 0 0 0
#221 28/06/2023
2.40
-0.20
 56,800 2.60 2.60 2.40 0 0 0
#222 27/06/2023
2.60
0
 63,169 2.60 2.60 2.40 0 0 0
#223 26/06/2023
2.60
0.10
 188,113 2.50 2.60 2.40 0 0 0
#224 23/06/2023
2.50
-0.10
 127,400 2.60 2.60 2.40 0 0 0
#225 22/06/2023
2.60
0
 11,911 2.60 2.60 2.50 0 0 0
#226 21/06/2023
2.60
0
 54,611 2.60 2.70 2.50 0 0 0
#227 20/06/2023
2.60
0.20
 222,835 2.40 2.60 2.40 0 0 0
#228 19/06/2023
2.40
-0.20
 239,400 2.60 2.60 2.40 500 0 0.0
#229 16/06/2023
2.60
-0.10
 235,809 2.70 2.80 2.60 0 0 0
#230 15/06/2023
2.70
-0.10
 273,300 2.80 2.80 2.60 900 0 0.0
#231 14/06/2023
2.80
-0.20
 506,543 3 3 2.80 0 0 0
#232 13/06/2023
3
0.10
 464,988 2.90 3 2.80 0 0 0
#233 12/06/2023
2.90
0.10
 347,600 2.80 2.90 2.70 0 0 0
#234 09/06/2023
2.80
-0.10
 288,085 2.90 3 2.70 100 0 0.0
#235 08/06/2023
2.90
0.20
 639,417 2.70 2.90 2.70 200 0 0.0
#236 07/06/2023
2.70
0.20
 672,223 2.50 2.70 2.50 0 0 0
#237 06/06/2023
2.50
0.20
 474,126 2.30 2.50 2.20 0 0 0
#238 05/06/2023
2.30
0.20
 256,827 2.10 2.30 2.10 0 0 0
#239 02/06/2023
2.10
-0.10
 726,885 2.20 2.40 2.10 0 0 0
#240 01/06/2023
2.20
0.20
 616,600 2 2.20 2.10 0 0 0
#241 31/05/2023
2
0.10
 366,312 1.90 2 1.90 0 0 0
#242 30/05/2023
1.90
0.10
 368,800 1.80 1.90 1.80 0 0 0
#243 29/05/2023
1.80
0.10
 393,143 1.70 1.80 1.60 0 500 -0.0
#244 26/05/2023
1.70
0
 126,010 1.70 1.70 1.60 0 0 0
#245 25/05/2023
1.70
0.10
 67,713 1.60 1.70 1.60 0 0 0
#246 24/05/2023
1.60
0
 52,100 1.60 1.70 1.60 0 0 0
#247 23/05/2023
1.60
-0.10
 56,900 1.70 1.70 1.60 0 0 0
#248 22/05/2023
1.70
0
 39,300 1.70 1.70 1.60 0 0 0
#249 19/05/2023
1.70
0
 100,400 1.70 1.80 1.60 0 0 0
#250 18/05/2023
1.70
0
 164,700 1.70 1.80 1.60 0 0 0
#251 17/05/2023
1.70
0
 325,800 1.70 1.80 1.60 0 0 0
#252 16/05/2023
1.70
-0.10
 161,746 1.80 1.90 1.70 0 0 0
#253 15/05/2023
1.80
0.10
 358,600 1.70 1.80 1.70 0 200 -0.0
#254 12/05/2023
1.70
0.10
 191,900 1.60 1.70 1.70 0 0 0
#255 11/05/2023
1.60
0.10
 317,700 1.50 1.60 1.50 0 0 0
#256 10/05/2023
1.50
0.10
 26,133 1.40 1.50 1.40 0 0 0
#257 09/05/2023
1.40
-0.10
 13,111 1.50 1.50 1.40 0 0 0
#258 08/05/2023
1.50
0.10
 254,900 1.40 1.50 1.30 0 0 0
#259 05/05/2023
1.40
-0.10
 45,400 1.50 1.50 1.40 0 0 0
#260 04/05/2023
1.50
0
 50,610 1.50 1.60 1.40 100 0 0.0
#261 28/04/2023
1.50
0
 89,400 1.50 1.60 1.40 0 0 0
#262 27/04/2023
1.50
0.10
 68,800 1.40 1.50 1.40 0 0 0
#263 26/04/2023
1.40
-0.10
 100,000 1.50 1.60 1.40 100 0 0.0
#264 25/04/2023
1.50
0
 74,100 1.50 1.60 1.50 0 0 0
#265 24/04/2023
1.50
-0.10
 117,400 1.60 1.70 1.50 0 0 0
#266 21/04/2023
1.60
0
 53,301 1.60 1.70 1.60 0 0 0
#267 20/04/2023
1.60
0
 92,700 1.60 1.70 1.60 0 0 0
#268 19/04/2023
1.60
-0.10
 71,210 1.70 1.70 1.60 100 0 0.0
#269 18/04/2023
1.70
-0.10
 22,300 1.80 1.80 1.70 0 0 0
#270 17/04/2023
1.80
0.10
 87,600 1.70 1.80 1.60 0 0 0
#271 14/04/2023
1.70
0
 31,500 1.70 1.70 1.60 0 0 0
#272 13/04/2023
1.70
-0.10
 27,700 1.80 1.80 1.70 0 0 0
#273 12/04/2023
1.80
0.10
 60,032 1.70 1.80 1.60 0 0 0
#274 11/04/2023
1.70
0
 25,800 1.70 1.70 1.60 0 0 0
#275 10/04/2023
1.70
0
 145,800 1.70 1.80 1.60 100 0 0.0
#276 07/04/2023
1.70
0
 91,500 1.70 1.80 1.70 0 0 0
#277 06/04/2023
1.70
-0.10
 238,400 1.80 1.80 1.70 0 0 0
#278 05/04/2023
1.80
0
 111,432 1.80 1.80 1.70 0 0 0
#279 04/04/2023
1.80
0.10
 28,200 1.70 1.80 1.60 0 0 0
#280 03/04/2023
1.70
0
 145,590 1.70 1.80 1.60 0 0 0
#281 31/03/2023
1.70
-0.10
 15,810 1.80 1.80 1.70 0 0 0
#282 30/03/2023
1.80
0.10
 49,500 1.70 1.80 1.70 0 0 0
#283 29/03/2023
1.70
0
 31,100 1.70 1.80 1.70 0 0 0
#284 28/03/2023
1.70
-0.10
 23,229 1.80 1.80 1.70 0 0 0
#285 27/03/2023
1.80
0.10
 24,600 1.70 1.80 1.60 0 0 0
#286 24/03/2023
1.70
0
 92,000 1.70 1.80 1.60 0 0 0
#287 23/03/2023
1.70
0
 21,500 1.70 1.70 1.60 0 0 0
#288 22/03/2023
1.70
0.10
 22,600 1.60 1.70 1.60 0 0 0
#289 21/03/2023
1.60
-0.10
 44,464 1.70 1.70 1.60 0 0 0
#290 20/03/2023
1.70
0
 6,400 1.70 1.70 1.60 0 0 0
#291 17/03/2023
1.70
0
 64,405 1.70 1.80 1.60 10,000 0 0.0
#292 16/03/2023
1.70
-0.10
 27,700 1.80 1.80 1.70 0 0 0
#293 15/03/2023
1.80
0.10
 20,600 1.70 1.80 1.70 0 0 0
#294 14/03/2023
1.70
-0.10
 57,890 1.80 1.80 1.70 0 0 0
#295 13/03/2023
1.80
0.10
 62,795 1.70 1.80 1.70 0 0 0
#296 10/03/2023
1.70
-0.10
 7,125 1.80 1.80 1.70 0 0 0
#297 09/03/2023
1.80
0.10
 5,400 1.70 1.80 1.70 0 0 0
#298 08/03/2023
1.70
-0.10
 3,105 1.80 1.80 1.70 0 0 0
#299 07/03/2023
1.80
0
 12,606 1.80 1.80 1.70 0 0 0
#300 06/03/2023
1.80
0.10
 10,327 1.70 1.80 1.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc