CTCP CNC Capital Việt Nam (ksq)

2.10
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
(2026-02-11) 		-0.10 -4.35% 2,504,900 -5,000 -0.0
2
2.60
2.20
2 tháng
(2026-01-12) 		0.20 10% 7,996,700 -5,000 -0.0
2
2.60
2.20
3 tháng
(2025-12-15) 		0.30 15.79% 9,207,700 -5,000 -0.0
1.80
2.60
2.20
6 tháng
(2025-09-15) 		0.20 10% 12,199,200 -20,300 -0.0
1.70
2.60
2.20
12 tháng
(2025-03-18) 		-0.90 -29.03% 36,519,600 -10,079 -0.0
1.60
3.10
2.20
24 tháng
(2024-03-25) 		-0.90 -29.03% 92,109,698 -6,179 0.0
1.60
4.50
2.20
36 tháng
(2023-03-29) 		0.50 29.41% 142,839,361 -25,579 -0.0
1.40
4.60
2.20
60 tháng
(2021-04-08) 		-2.20 -50% 281,595,802 31,621 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)
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
23/06/2014
3.90
 5,200 3.90 3.90 3.80 0 0 0
20/06/2014
3.90
 15,600 3.80 3.90 3.80 0 0 0
19/06/2014
3.80
 24,500 3.90 4 3.70 0 0 0
18/06/2014
3.90
 50,600 3.80 4 3.80 0 0 0
17/06/2014
3.80
 36,600 3.70 3.80 3.60 0 0 0
16/06/2014
3.70
 5,100 3.90 3.90 3.70 0 0 0
13/06/2014
3.90
 26,200 3.80 3.90 3.60 0 0 0
12/06/2014
3.80
 14,200 3.80 3.80 3.70 0 0 0
11/06/2014
3.80
 8,200 3.70 3.80 3.70 0 0 0
10/06/2014
3.70
 59,900 3.80 4 3.70 34,800 0 0.1
09/06/2014
3.80
 18,300 3.80 3.80 3.80 0 0 0
06/06/2014
3.80
 32,700 3.60 3.80 3.60 0 0 0
05/06/2014
3.60
 28,500 3.50 3.60 3.40 0 0 0
04/06/2014
3.50
 1,800 3.60 3.60 3.50 0 0 0
03/06/2014
3.60
 31,500 3.70 3.70 3.60 0 0 0
02/06/2014
3.70
 25,500 3.70 3.70 3.50 0 0 0
30/05/2014
3.70
 19,300 3.70 3.70 3.50 0 0 0
29/05/2014
3.70
 24,200 3.70 3.80 3.70 0 0 0
28/05/2014
3.70
 21,300 3.80 3.90 3.70 0 0 0
27/05/2014
3.80
 64,600 3.90 3.90 3.70 0 0 0
26/05/2014
3.90
 13,800 3.80 3.90 3.80 0 0 0
23/05/2014
3.80
 7,100 3.80 3.80 3.80 0 0 0
22/05/2014
3.80
 32,000 4.10 4.10 3.80 0 0 0
21/05/2014
4.10
 55,900 3.90 4.10 3.90 0 0 0
20/05/2014
3.90
 22,000 4.10 4.10 3.80 0 0 0
19/05/2014
4.10
 65,700 3.90 4.10 3.60 0 0 0
16/05/2014
3.90
 23,900 4 4 3.70 0 0 0
15/05/2014
4
 185,900 3.70 4 3.70 0 0 0
14/05/2014
3.70
 87,300 3.40 3.70 3.40 0 0 0
13/05/2014
3.40
 140,500 3.10 3.40 3.10 0 0 0
12/05/2014
3.10
 84,800 3.40 3.40 3.10 0 0 0
09/05/2014
3.40
 17,800 3.20 3.40 3 0 0 0
08/05/2014
3.20
 97,600 3.50 3.50 3.20 0 0 0
07/05/2014
3.50
 10,600 3.60 3.60 3.50 0 0 0
06/05/2014
3.60
 44,700 3.80 3.80 3.50 0 0 0
05/05/2014
3.80
 92,400 3.90 3.90 3.60 0 0 0
29/04/2014
3.90
 20,300 4 4 3.90 0 0 0
28/04/2014
4
 18,900 4.10 4.10 3.90 0 0 0
25/04/2014
4.10
 68,800 3.90 4.10 3.90 0 0 0
24/04/2014
3.90
 75,100 4 4 3.80 0 0 0
23/04/2014
4
 19,700 4.30 4.30 3.90 0 0 0
22/04/2014
4.30
 51,100 4 4.30 3.90 0 0 0
21/04/2014
4
 43,000 4 4 3.80 0 0 0
18/04/2014
4
 126,600 4.40 4.40 4 0 0 0
17/04/2014
4.40
 48,000 4.20 4.50 4.20 0 0 0
16/04/2014
4.20
 83,500 4.60 4.60 4.20 0 0 0
15/04/2014
4.60
 36,400 4.60 4.60 4.30 0 0 0
14/04/2014
4.60
 60,400 4.90 4.90 4.60 0 0 0
11/04/2014
4.90
 32,500 4.90 4.90 4.70 0 0 0
10/04/2014
4.90
 152,100 5 5.10 4.90 0 0 0
08/04/2014
5
 48,400 4.80 5 4.80 0 0 0
07/04/2014
4.80
 120,200 4.60 4.80 4.50 0 0 0
04/04/2014
4.60
 56,300 4.80 4.90 4.60 0 0 0
03/04/2014
4.80
 114,100 4.40 4.80 4.50 0 0 0
02/04/2014
4.40
 140,000 4.70 4.70 4.30 0 0 0
01/04/2014
4.70
 68,700 5.20 5.20 4.70 0 0 0
31/03/2014
5.20
 80,900 5.30 5.30 5 0 0 0
28/03/2014
5.30
 56,200 5.20 5.30 5 0 0 0
27/03/2014
5.20
 193,000 5.40 5.40 4.90 0 0 0
26/03/2014
5.40
 316,700 6 6.20 5.40 0 0 0
25/03/2014
6
 212,600 6 6.50 6 0 0 0
24/03/2014
6
 289,900 5.50 6 5.60 0 0 0
21/03/2014
5.50
 148,200 5.40 5.50 5.20 0 0 0
20/03/2014
5.40
 134,200 5.30 5.50 4.90 0 0 0
19/03/2014
5.30
 382,800 4.90 5.30 4.60 0 0 0
18/03/2014
4.90
 174,800 4.80 5 4.60 0 0 0
17/03/2014
4.80
 322,300 4.40 4.80 4.40 0 0 0
14/03/2014
4.40
 92,900 4.40 4.50 4.30 0 0 0
13/03/2014
4.40
 111,500 4.40 4.40 4.20 0 0 0
12/03/2014
4.40
 105,300 4.50 4.50 4.30 0 0 0
11/03/2014
4.50
 405,300 4.20 4.60 4.20 0 0 0
10/03/2014
4.20
 117,400 4 4.20 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |