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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |