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)
17/01/2014
3.90
 78,300 4.10 4.10 3.90 0 0 0
16/01/2014
4.10
 85,100 4 4.10 3.90 0 0 0
15/01/2014
4
 84,500 4.20 4.20 4 0 0 0
14/01/2014
4.20
 52,700 4.20 4.30 4.10 0 0 0
13/01/2014
4.20
 44,300 4.20 4.60 4.20 0 0 0
10/01/2014
4.20
 201,800 3.90 4.20 3.90 0 0 0
09/01/2014
3.90
 60,700 4 4 3.90 0 0 0
08/01/2014
4
 12,600 4 4 3.90 0 0 0
07/01/2014
4
 67,200 4 4 3.80 0 0 0
06/01/2014
4
 14,500 4 4 3.90 0 0 0
03/01/2014
4
 16,800 3.90 4 3.80 0 0 0
02/01/2014
3.90
 64,800 4 4 3.90 0 0 0
31/12/2013
4
 19,100 3.90 4 3.90 0 0 0
30/12/2013
3.90
 36,500 4 4 3.90 0 0 0
27/12/2013
4
 74,700 4.10 4.10 4 0 0 0
26/12/2013
4.10
 41,500 4.10 4.10 4 0 0 0
25/12/2013
4.10
 91,000 3.90 4.10 4 0 0 0
24/12/2013
3.90
 36,800 4 4 3.90 0 0 0
23/12/2013
4
 57,300 4.10 4.20 4 0 0 0
20/12/2013
4.10
 26,500 4 4.20 4 0 0 0
19/12/2013
4
 65,700 4 4.10 4 0 0 0
18/12/2013
4
 53,300 4.10 4.10 4 0 0 0
17/12/2013
4.10
 46,600 4 4.10 4 0 0 0
16/12/2013
4
 5,400 4 4 3.90 0 0 0
13/12/2013
4
 36,000 4.10 4.10 4 0 0 0
12/12/2013
4.10
 124,200 4 4.10 3.80 0 0 0
11/12/2013
4
 47,000 4.20 4.20 3.90 0 0 0
10/12/2013
4.20
 11,100 4.30 4.30 4.10 0 0 0
09/12/2013
4.30
 40,300 4.20 4.30 4.20 0 0 0
06/12/2013
4.20
 73,900 4.30 4.30 4.20 0 0 0
05/12/2013
4.30
 27,500 4.30 4.30 4.30 0 0 0
04/12/2013
4.30
 81,300 4.30 4.40 4.20 0 0 0
03/12/2013
4.30
 124,400 4.20 4.30 4.10 0 0 0
02/12/2013
4.20
 53,100 4.20 4.30 4.10 0 0 0
29/11/2013
4.20
 46,900 4.50 4.60 4.20 0 0 0
28/11/2013
4.50
 171,000 4.10 4.50 4.10 0 0 0
27/11/2013
4.10
 89,700 4 4.20 4.10 0 0 0
26/11/2013
4
 102,600 4 4.10 3.90 0 0 0
25/11/2013
4
 86,100 4.10 4.30 3.90 0 0 0
22/11/2013
4.10
 65,500 4.10 4.20 4 0 0 0
21/11/2013
4.10
 279,800 4.20 4.60 4.10 0 0 0
20/11/2013
4.20
 114,800 3.90 4.20 3.90 0 0 0
19/11/2013
3.90
 78,300 3.90 3.90 3.80 0 0 0
18/11/2013
3.90
 103,000 4 4 3.80 0 0 0
15/11/2013
4
 38,200 3.90 4.10 3.90 0 0 0
14/11/2013
3.90
 48,600 3.90 4 3.80 0 0 0
13/11/2013
3.90
 41,600 3.90 3.90 3.80 0 0 0
12/11/2013
3.90
 57,900 4 4 3.80 0 0 0
11/11/2013
4
 85,400 4 4 3.90 0 0 0
08/11/2013
4
 42,500 3.90 4 3.90 0 0 0
07/11/2013
3.90
 54,200 3.80 4 3.90 0 0 0
06/11/2013
3.80
 102,500 4 4 3.80 0 0 0
05/11/2013
4
 74,700 3.90 4.10 3.90 0 0 0
04/11/2013
3.90
 156,300 3.80 4.10 3.80 0 0 0
01/11/2013
3.80
 203,900 3.80 3.80 3.50 0 0 0
31/10/2013
3.80
 22,100 4.20 4.20 3.80 0 0 0
30/10/2013
4.20
 21,600 4.60 4.60 4.20 0 0 0
29/10/2013
4.60
 27,900 4.30 4.60 4.40 0 0 0
28/10/2013
4.30
 26,800 4.40 4.50 4.20 0 0 0
25/10/2013
4.40
 57,200 4.50 4.50 4.40 0 0 0
24/10/2013
4.50
 58,500 4.50 4.50 4.40 0 0 0
23/10/2013
4.50
 58,200 4.50 4.80 4.50 0 0 0
22/10/2013
4.50
 157,100 4.90 4.90 4.50 0 0 0
21/10/2013
4.90
 62,800 4.70 5 4.60 0 0 0
18/10/2013
4.70
 32,500 4.80 4.80 4.50 0 0 0
17/10/2013
4.80
 72,500 4.90 5 4.60 0 0 0
16/10/2013
4.90
 76,300 4.50 4.90 4.60 0 0 0
15/10/2013
4.50
 56,400 4.70 4.70 4.40 0 0 0
14/10/2013
4.70
 166,000 4.30 4.70 4.30 0 0 0
11/10/2013
4.30
 36,000 4.30 4.30 4.20 0 0 0
10/10/2013
4.30
 31,900 4.50 4.50 4.30 0 0 0
09/10/2013
4.50
 38,400 4.40 4.50 4.30 0 0 0
08/10/2013
4.40
 162,400 4.50 4.50 4.40 0 0 0
07/10/2013
4.50
 65,400 4.40 4.50 4.40 0 0 0
04/10/2013
4.40
 32,100 4.60 4.60 4.40 0 0 0
03/10/2013
4.60
 44,200 4.40 4.60 4.30 0 0 0
02/10/2013
4.40
 49,000 4.50 4.50 4.30 0 0 0
01/10/2013
4.50
 88,100 4.40 4.50 4.40 0 0 0
30/09/2013
4.40
 81,300 4.70 4.70 4.40 0 0 0
27/09/2013
4.70
 71,800 4.80 5 4.50 0 0 0
26/09/2013
4.80
 73,800 4.40 4.80 4.40 0 0 0
25/09/2013
4.40
 66,000 4 4.40 4.10 0 0 0
24/09/2013
4
 61,400 4.20 4.20 4 0 0 0
23/09/2013
4.20
 46,200 4 4.30 3.90 0 0 0
20/09/2013
4
 46,900 4 4 3.70 0 0 0
19/09/2013
4
 54,500 4.10 4.10 3.70 0 0 0
18/09/2013
4.10
 15,900 4.20 4.20 3.90 0 0 0
17/09/2013
4.20
 21,000 4 4.20 3.70 0 0 0
16/09/2013
4
 45,100 4.40 4.60 4 0 0 0
13/09/2013
4.40
 14,600 4.60 4.60 4.30 0 0 0
12/09/2013
4.60
 46,400 4.30 4.70 4.20 0 0 0
11/09/2013
4.30
 23,600 4.30 4.30 3.90 0 0 0
10/09/2013
4.30
 28,500 4.10 4.30 4 0 0 0
09/09/2013
4.10
 151,200 4.50 4.50 4.10 0 0 0
06/09/2013
4.50
 106,000 4.90 4.90 4.50 0 0 0
05/09/2013
4.90
 58,000 4.60 5 4.40 0 0 0
04/09/2013
4.60
 219,000 5.10 5.10 4.60 0 0 0
03/09/2013
5.10
 185,700 5.60 5.60 5.10 0 0 0
30/08/2013
5.60
 177,300 6.10 6.50 5.50 0 0 0
29/08/2013
6.10
 156,700 5.60 6.10 5.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |