CTCP CNC Capital Việt Nam (ksq)

2.20
0.10
(4.76%)
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
(2026-02-23) 		-0.20 -8.70% 2,321,800 -5,000 -0.0
2
2.60
2.10
2 tháng
(2026-01-16) 		-0.20 -8.70% 7,909,100 -5,000 -0.0
2
2.60
2.10
3 tháng
(2025-12-17) 		0.20 10.53% 9,176,400 -5,000 -0.0
1.80
2.60
2.10
6 tháng
(2025-09-18) 		0 0% 12,118,700 -20,300 -0.0
1.70
2.60
2.10
12 tháng
(2025-03-24) 		-1 -32.26% 36,316,400 -10,079 -0.0
1.60
3.10
2.10
24 tháng
(2024-03-27) 		-0.90 -30% 91,976,760 -6,179 0.0
1.60
4.50
2.10
36 tháng
(2023-04-03) 		0.40 23.53% 142,894,251 -25,579 -0.0
1.40
4.60
2.10
60 tháng
(2021-04-12) 		-2.70 -56.25% 281,248,802 31,321 0.2
1.40
10.50
2.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/03/2024
3.20
 243,212 3.30 3.40 3.10 0 0 0
11/03/2024
3.40
 811,731 3.20 3.40 3.10 0 0 0
08/03/2024
3.10
 1,452,037 3.30 3.40 3.10 0 0 0
07/03/2024
3.40
 813,151 3.70 3.70 3.40 0 0 0
06/03/2024
3.70
 549,666 3.70 3.80 3.40 0 0 0
05/03/2024
3.70
 534,682 3.80 3.90 3.60 0 0 0
04/03/2024
3.90
 255,856 3.50 4.10 3.50 0 200 -0.0
01/03/2024
3.80
 701,454 3.50 3.80 3.50 0 0 0
29/02/2024
3.50
 692,067 3.50 3.60 3.30 100 0 0.0
28/02/2024
3.60
 873,503 3.90 3.90 3.60 400 0 0.0
27/02/2024
3.90
 472,987 4 4.20 3.60 0 0 0
26/02/2024
4
 180,080 4 4.40 4 0 0 0
23/02/2024
4
 665,766 3.80 4.10 3.70 0 0 0
22/02/2024
3.80
 368,471 4 4.20 3.70 100 0 0.0
21/02/2024
4
 159,302 4.10 4.20 3.70 100 8,100 -0.0
20/02/2024
4
 998,541 3.50 4.10 3.50 100 0 0.0
19/02/2024
3.80
 85,592 4.20 4.20 3.80 200 0 0.0
16/02/2024
4.20
 139,220 4.60 4.60 4.20 400 0 0.0
15/02/2024
4.60
 225,606 4.70 4.90 4.50 0 0 0
07/02/2024
4.50
 331,214 4.20 4.60 4.20 300 0 0.0
06/02/2024
4.20
 766,951 3.90 4.20 3.70 100 0 0.0
05/02/2024
3.90
 291,786 3.80 4 3.60 0 0 0
02/02/2024
3.80
 705,765 3.60 3.90 3.60 4,200 0 0.0
01/02/2024
3.60
 347,176 3.70 3.80 3.40 0 0 0
31/01/2024
3.60
 781,339 3.50 3.60 3.40 2,500 0 0.0
30/01/2024
3.30
 373,664 3 3.30 3 1,100 0 0.0
29/01/2024
3
 570,627 2.80 3 2.60 0 0 0
26/01/2024
2.80
 521,763 2.70 2.80 2.60 200 18,100 -0.1
25/01/2024
2.60
 318,574 2.60 2.70 2.40 0 0 0
24/01/2024
2.60
 719,698 2.40 2.60 2.40 0 0 0
23/01/2024
2.40
 706,113 2.30 2.40 2.20 100 0 0.0
22/01/2024
2.20
 472,567 2.20 2.20 2.10 0 0 0
19/01/2024
2
 509,111 2 2 1.90 0 100 -0.0
18/01/2024
1.90
 61,601 2 2 1.90 0 0 0
17/01/2024
1.90
 19,000 2 2 1.90 0 0 0
16/01/2024
1.90
 36,048 1.90 2 1.90 0 0 0
15/01/2024
1.90
 43,242 1.90 2 1.80 0 0 0
12/01/2024
1.90
 145,900 1.90 2 1.80 400 0 0.0
11/01/2024
1.90
 28,641 2 2 1.90 0 0 0
10/01/2024
1.90
 12,804 2 2 1.90 0 0 0
09/01/2024
1.90
 99,955 1.90 2 1.90 0 0 0
08/01/2024
1.90
 83,500 1.90 2 1.90 0 0 0
05/01/2024
2
 50,900 2 2 1.90 0 0 0
04/01/2024
2
 36,148 2 2 1.90 0 200 -0.0
03/01/2024
2
 43,200 1.90 2 1.90 0 0 0
02/01/2024
2
 40,500 1.90 2 1.90 0 0 0
29/12/2023
1.90
 45,800 1.90 2 1.90 0 0 0
28/12/2023
1.90
 5,700 2 2 1.90 0 0 0
27/12/2023
2
 26,300 2 2 1.90 0 0 0
26/12/2023
2
 29,300 1.90 2 1.90 0 0 0
25/12/2023
1.90
 17,200 2 2 1.90 0 0 0
22/12/2023
2
 26,500 1.90 2 1.90 500 0 0.0
21/12/2023
1.90
 7,700 2 2 1.90 0 0 0
20/12/2023
2
 15,000 2 2 1.90 0 0 0
19/12/2023
2
 38,700 2 2 1.90 0 0 0
18/12/2023
2
 17,400 2 2 1.90 0 0 0
15/12/2023
2
 48,100 2 2.10 2 100 0 0.0
14/12/2023
2
 46,400 2 2.10 2 0 0 0
13/12/2023
2
 33,400 2 2.10 1.90 0 0 0
12/12/2023
2
 38,600 1.90 2 1.90 0 0 0
11/12/2023
1.90
 62,800 2 2.10 1.90 0 0 0
08/12/2023
2
 85,600 2 2.10 2 0 0 0
07/12/2023
2
 149,700 2 2.10 2 0 0 0
06/12/2023
2
 68,600 2 2.10 2 0 0 0
05/12/2023
2
 65,800 2 2.10 2 0 0 0
04/12/2023
2
 102,900 2 2.10 2 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |