CTCP CNC Capital Việt Nam (ksq)

2
0.10
(5.26%)
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
(2025-11-04) 		0 0% 443,600 100 0
1.70
1.90
1.90
2 tháng
(2025-10-06) 		-0.30 -15% 1,664,300 -15,300 0
1.70
2
1.90
3 tháng
(2025-09-05) 		-0.40 -19.05% 2,795,700 -15,300 0
1.70
2.20
1.90
6 tháng
(2025-06-09) 		-0.30 -15% 16,424,800 -16,979 0
1.60
2.50
1.90
12 tháng
(2024-12-09) 		-1.20 -41.38% 38,290,469 -5,137 0.0
1.60
3.60
1.90
24 tháng
(2023-12-15) 		-0.30 -15% 104,122,798 -16,979 -0.0
1.60
4.60
1.90
36 tháng
(2022-12-20) 		-0.20 -10.53% 137,756,808 221 0.0
1.40
4.60
1.90
60 tháng
(2020-12-30) 		-0.10 -5.56% 284,565,136 40,221 0.2
1.40
10.50
1.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
2
 227,900 2.10 2.20 2 0 0 0
30/11/2023
2.10
 223,600 2.20 2.40 2.10 0 15,000 -0.0
29/11/2023
2.20
 434,900 2 2.20 2 0 0 0
28/11/2023
2
 69,800 1.90 2 1.90 15,000 0 0.0
27/11/2023
1.90
 41,500 2 2.10 1.90 0 0 0
24/11/2023
2
 152,500 2 2.10 1.90 100 0 0.0
23/11/2023
2
 123,200 2 2.10 1.90 0 0 0
22/11/2023
2
 50,400 2 2 1.90 0 0 0
21/11/2023
2
 90,000 2 2.10 1.90 0 0 0
20/11/2023
2
 20,000 2 2.10 1.90 0 0 0
17/11/2023
2
 80,600 2 2.10 1.90 0 0 0
16/11/2023
2
 37,700 2 2.10 1.90 0 0 0
15/11/2023
2
 26,100 2 2.10 2 0 0 0
14/11/2023
2
 61,600 2 2.10 2 0 0 0
13/11/2023
2
 57,100 2.10 2.10 2 0 0 0
10/11/2023
2.10
 100,400 2.20 2.20 2 0 0 0
09/11/2023
2.20
 286,600 2.10 2.20 2 0 0 0
08/11/2023
2.10
 112,100 2 2.10 1.90 0 0 0
07/11/2023
2
 91,700 2 2.10 1.90 0 0 0
06/11/2023
2
 108,200 2 2.10 1.90 0 0 0
03/11/2023
2
 78,900 2 2.10 1.90 0 0 0
02/11/2023
2
 125,900 1.90 2 1.90 0 0 0
01/11/2023
1.90
 142,600 1.90 1.90 1.80 0 0 0
31/10/2023
1.90
 97,300 1.90 2 1.80 0 0 0
30/10/2023
1.90
 124,000 1.90 2 1.90 0 0 0
27/10/2023
1.90
 64,500 2 2 1.90 0 0 0
26/10/2023
2
 460,400 2.10 2.10 1.90 0 0 0
25/10/2023
2.10
 42,400 2.10 2.20 2 0 0 0
24/10/2023
2.10
 12,500 2.10 2.20 2 0 0 0
23/10/2023
2.10
 123,100 2.10 2.20 2 0 0 0
20/10/2023
2.10
 107,300 2.10 2.10 2 0 0 0
19/10/2023
2.10
 331,600 2.20 2.20 2 1,000 0 0.0
18/10/2023
2.20
 289,800 2.10 2.30 2.10 0 0 0
17/10/2023
2.10
 73,300 2.20 2.30 2.10 0 0 0
16/10/2023
2.20
 87,500 2.30 2.30 2.20 500 0 0.0
13/10/2023
2.30
 203,000 2.30 2.30 2.10 600 0 0.0
12/10/2023
2.30
 376,000 2.20 2.40 2.20 0 0 0
11/10/2023
2.20
 134,500 2.20 2.30 2.10 0 0 0
10/10/2023
2.20
 242,500 2.10 2.30 2 500 0 0.0
09/10/2023
2.10
 79,800 2.10 2.10 2 500 0 0.0
06/10/2023
2.10
 78,000 2.10 2.10 1.90 500 0 0.0
05/10/2023
2.10
 34,900 2.10 2.10 2 0 0 0
04/10/2023
2.10
 79,500 2.10 2.10 2 2,600 0 0.0
03/10/2023
2.10
 95,900 2.20 2.20 2 0 0 0
02/10/2023
2.20
 30,800 2.10 2.20 2.10 0 0 0
29/09/2023
2.10
 135,600 2.10 2.30 2.10 0 0 0
28/09/2023
2.10
 46,100 2.10 2.20 2.10 0 0 0
27/09/2023
2.10
 342,600 2.20 2.20 2 1,300 0 0.0
26/09/2023
2.20
 87,800 2.20 2.30 2.10 500 0 0.0
25/09/2023
2.20
 161,500 2.30 2.40 2.20 500 0 0.0
22/09/2023
2.30
 261,500 2.30 2.40 2.20 0 1,400 -0.0
21/09/2023
2.30
 27,200 2.40 2.40 2.30 0 0 0
20/09/2023
2.40
 35,500 2.40 2.40 2.30 0 0 0
19/09/2023
2.40
 42,900 2.40 2.40 2.30 0 0 0
18/09/2023
2.40
 73,700 2.40 2.50 2.30 0 10,000 -0.0
15/09/2023
2.40
 119,000 2.40 2.50 2.30 100 0 0
14/09/2023
2.40
 275,500 2.50 2.50 2.40 0 0 0
13/09/2023
2.50
 196,900 2.50 2.50 2.40 0 0 0
12/09/2023
2.50
 41,700 2.50 2.50 2.40 0 0 0
11/09/2023
2.50
 88,600 2.50 2.50 2.40 0 0 0
08/09/2023
2.50
 144,200 2.50 2.60 2.40 0 0 0
07/09/2023
2.50
 111,900 2.60 2.60 2.50 0 0 0
06/09/2023
2.60
 52,300 2.50 2.60 2.40 0 0 0
05/09/2023
2.50
 168,500 2.50 2.60 2.40 600 0 0.0
31/08/2023
2.50
 102,600 2.50 2.60 2.40 0 0 0
30/08/2023
2.50
 111,600 2.50 2.60 2.50 0 0 0
29/08/2023
2.50
 197,300 2.40 2.60 2.40 100 0 0.0
28/08/2023
2.40
 123,000 2.50 2.50 2.40 0 0 0
25/08/2023
2.50
 87,600 2.40 2.50 2.40 0 0 0
24/08/2023
2.40
 74,700 2.50 2.50 2.40 0 0 0
23/08/2023
2.50
 60,100 2.50 2.60 2.40 500 0 0.0
22/08/2023
2.50
 266,900 2.50 2.60 2.30 500 0 0.0
21/08/2023
2.50
 165,000 2.50 2.70 2.40 3,500 0 0.0
18/08/2023
2.50
 437,600 2.70 2.70 2.50 500 0 0.0
17/08/2023
2.70
 308,300 2.80 2.80 2.60 1,000 0 0.0
16/08/2023
2.80
 317,500 2.70 2.80 2.60 0 0 0
15/08/2023
2.70
 225,200 2.70 2.80 2.60 0 0 0
14/08/2023
2.70
 161,600 2.70 2.80 2.60 0 0 0
11/08/2023
2.70
 293,800 2.80 2.80 2.60 1,000 0 0.0
10/08/2023
2.80
 730,800 2.90 3 2.70 11,800 0 0.0
09/08/2023
2.90
 676,500 2.70 2.90 2.70 500 200 0.0
08/08/2023
2.70
 350,100 2.70 2.80 2.60 0 0 0
07/08/2023
2.70
 74,400 2.60 2.70 2.50 1,000 0 0.0
04/08/2023
2.60
 187,400 2.50 2.70 2.50 500 1,000 -0.0
03/08/2023
2.50
 86,500 2.60 2.60 2.50 0 0 0
02/08/2023
2.60
 117,000 2.60 2.60 2.50 0 0 0
01/08/2023
2.60
 197,900 2.70 2.80 2.60 1,000 0 0.0
31/07/2023
2.70
 178,300 2.60 2.80 2.70 0 0 0
28/07/2023
2.60
 304,000 2.60 2.70 2.50 0 4,900 -0.0
27/07/2023
2.60
 163,200 2.60 2.70 2.50 0 0 0
26/07/2023
2.60
 86,400 2.70 2.70 2.60 0 0 0
25/07/2023
2.70
 107,200 2.60 2.70 2.60 0 0 0
24/07/2023
2.60
 131,600 2.60 2.70 2.60 0 0 0
21/07/2023
2.60
 20,000 2.60 2.70 2.60 0 0 0
20/07/2023
2.60
 205,900 2.60 2.70 2.50 0 0 0
19/07/2023
2.60
 131,500 2.60 2.70 2.50 0 0 0
18/07/2023
2.60
 137,100 2.70 2.80 2.60 0 0 0
17/07/2023
2.70
 438,600 2.50 2.70 2.50 0 20,400 -0.1
14/07/2023
2.50
 200,900 2.50 2.60 2.40 0 0 0
13/07/2023
2.50
 53,900 2.50 2.50 2.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |