CTCP CNC Capital Việt Nam (ksq)

0.90
0
(0%)
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
(2026-08-10) 		0 0% 39,200 0 0
0.90
1
0.90
2 tháng
(2026-07-10) 		-0.20 -18.18% 475,300 0 0
0.90
1.10
0.90
3 tháng
(2026-06-10) 		-0.10 -10% 921,300 0 0
0.90
1.10
0.90
6 tháng
(2026-03-12) 		-1.30 -59.09% 5,806,500 0 0
0.90
2.20
0.90
12 tháng
(2025-09-15) 		-1.10 -55% 17,894,300 -20,300 -0.0
0.90
2.60
0.90
24 tháng
(2024-09-18) 		-2.40 -72.73% 59,191,854 -16,337 -0.0
0.90
3.60
0.90
36 tháng
(2023-09-25) 		-1.30 -59.09% 126,835,698 -13,379 -0.0
0.90
4.60
0.90
60 tháng
(2021-10-04) 		-5.30 -85.48% 253,133,736 12,521 0.1
0.90
10.50
0.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/12/2014
8.30
 255,800 7.80 8.40 7.80 0 0 0
23/12/2014
7.80
 116,100 8.20 8.50 7.80 0 2,000 -0.0
22/12/2014
8.20
 38,100 7.80 8.40 8 0 0 0
19/12/2014
7.80
 355,200 7.10 7.80 7 0 15,000 -0.1
18/12/2014
7.10
 32,800 7 7.50 7 0 0 0
17/12/2014
7
 242,400 7.40 7.40 6.70 10,000 24,000 -0.1
16/12/2014
7.40
 113,300 7.60 7.70 6.90 7,700 4,000 0.0
15/12/2014
7.60
 232,200 7 7.70 7.60 0 23,700 -0.2
12/12/2014
7
 42,400 6.40 7 6.80 0 600 -0.0
11/12/2014
6.40
 143,600 5.90 6.40 5.90 0 500 -0.0
10/12/2014
5.90
 81,600 5.90 6 5.80 0 5,800 -0.0
09/12/2014
5.90
 69,100 5.40 5.90 5.40 600 29,200 -0.2
08/12/2014
5.40
 137,400 5.90 5.90 5.40 10,500 10,600 -0.0
05/12/2014
5.90
 111,700 6 6 5.70 0 15,000 -0.1
04/12/2014
6
 90,000 5.90 6 5.70 0 0 0
03/12/2014
5.90
 111,400 6 6 5.80 0 59,900 -0.4
02/12/2014
6
 68,300 5.90 6 5.90 0 34,800 -0.2
01/12/2014
5.90
 33,500 6 6 5.80 500 12,500 -0.1
28/11/2014
6
 3,100 5.80 6 5.60 0 0 0
27/11/2014
5.80
 3,300 5.90 5.90 5.70 500 0 0.0
26/11/2014
5.90
 28,900 6 6 5.70 0 7,100 -0.0
25/11/2014
6
 9,700 6 6 5.80 600 3,900 -0.0
24/11/2014
6
 9,500 6 6.10 5.80 200 7,000 -0.0
21/11/2014
6
 18,000 6 6.20 5.90 0 14,000 -0.1
20/11/2014
6
 22,800 6 6 5.80 400 20,500 -0.1
19/11/2014
6
 2,000 5.90 6 5.70 300 0 0.0
18/11/2014
5.90
 10,500 6.10 6.10 5.80 0 400 -0.0
17/11/2014
6.10
 25,900 6.10 6.10 5.90 0 10,800 -0.1
14/11/2014
6.10
 5,700 6.10 6.10 6 0 0 0
13/11/2014
6.10
 23,700 6 6.10 6 0 2,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |