Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
28/08/2013	5.60	251,700	5.10	5.60	4.80	0	0	0
27/08/2013	5.10	268,900	4.70	5.10	4.60	0	0	0
26/08/2013	4.70	95,100	4.60	4.80	4.30	0	0	0
23/08/2013	4.60	489,100	4.20	4.60	4.40	0	0	0
22/08/2013	4.20	19,400	3.90	4.20	4.10	0	0	0
21/08/2013	3.90	84,000	3.60	3.90	3.50	0	0	0
20/08/2013	3.60	32,900	3.50	3.60	3.40	0	0	0
19/08/2013	3.50	98,300	3.50	3.50	3.40	0	0	0
16/08/2013	3.50	72,800	3.40	3.50	3.30	0	0	0
15/08/2013	3.40	76,600	3.30	3.40	3.20	0	0	0
14/08/2013	3.30	60,200	3.20	3.30	3.20	0	0	0
13/08/2013	3.20	68,400	3.30	3.50	3.10	0	0	0
12/08/2013	3.30	243,200	3.60	3.80	3.30	0	0	0
09/08/2013	3.60	116,000	4	4	3.60	0	0	0
08/08/2013	4	8,900	3.80	4	3.70	0	0	0
07/08/2013	3.80	73,100	3.90	4.20	3.60	0	0	0
06/08/2013	3.90	1,200	4.30	4.30	3.90	0	0	0
05/08/2013	4.30	200	4.70	4.70	4.30	0	0	0
02/08/2013	4.70	100	5.20	5.20	4.70	0	0	0
01/08/2013	5.20	100	5.70	5.70	5.20	0	0	0
31/07/2013	5.70	100	6.30	6.30	5.70	0	0	0
30/07/2013	6.30	100	7	7	6.30	0	0	0
29/07/2013	7	100	7.70	7.70	7	0	0	0
26/07/2013	7.70	200	7.70	7.70	7.70	0	0	0
30/11/-0001	3.20	191,558	3.20	3.30	3.20	0	0	0

Page:
<<
31
32
33

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

CTCP CNC Capital Việt Nam (ksq)

THỐNG KÊ GIAO DỊCH