CTCP CNC Capital Việt Nam (ksq)

2.20
0
(0%)
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)
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
12/07/2023
2.50
 13,100 2.40 2.50 2.40 1,000 0 0.0
11/07/2023
2.40
 64,400 2.50 2.60 2.40 0 0 0
10/07/2023
2.50
 176,100 2.50 2.60 2.40 0 0 0
07/07/2023
2.50
 44,700 2.40 2.50 2.40 0 0 0
06/07/2023
2.40
 86,300 2.50 2.60 2.40 0 0 0
05/07/2023
2.50
 166,148 2.50 2.60 2.40 0 0 0
04/07/2023
2.50
 109,060 2.40 2.50 2.30 500 0 0.0
03/07/2023
2.40
 46,748 2.40 2.50 2.40 200 0 0.0
30/06/2023
2.40
 56,803 2.40 2.50 2.40 0 0 0
29/06/2023
2.40
 56,909 2.40 2.60 2.40 0 0 0
28/06/2023
2.40
 56,800 2.60 2.60 2.40 0 0 0
27/06/2023
2.60
 63,169 2.60 2.60 2.40 0 0 0
26/06/2023
2.60
 188,113 2.50 2.60 2.40 0 0 0
23/06/2023
2.50
 127,400 2.60 2.60 2.40 0 0 0
22/06/2023
2.60
 11,911 2.60 2.60 2.50 0 0 0
21/06/2023
2.60
 54,611 2.60 2.70 2.50 0 0 0
20/06/2023
2.60
 222,835 2.40 2.60 2.40 0 0 0
19/06/2023
2.40
 239,400 2.60 2.60 2.40 500 0 0.0
16/06/2023
2.60
 235,809 2.70 2.80 2.60 0 0 0
15/06/2023
2.70
 273,300 2.80 2.80 2.60 900 0 0.0
14/06/2023
2.80
 506,543 3 3 2.80 0 0 0
13/06/2023
3
 464,988 2.90 3 2.80 0 0 0
12/06/2023
2.90
 347,600 2.80 2.90 2.70 0 0 0
09/06/2023
2.80
 288,085 2.90 3 2.70 100 0 0.0
08/06/2023
2.90
 639,417 2.70 2.90 2.70 200 0 0.0
07/06/2023
2.70
 672,223 2.50 2.70 2.50 0 0 0
06/06/2023
2.50
 474,126 2.30 2.50 2.20 0 0 0
05/06/2023
2.30
 256,827 2.10 2.30 2.10 0 0 0
02/06/2023
2.10
 726,885 2.20 2.40 2.10 0 0 0
01/06/2023
2.20
 616,600 2 2.20 2.10 0 0 0
31/05/2023
2
 366,312 1.90 2 1.90 0 0 0
30/05/2023
1.90
 368,800 1.80 1.90 1.80 0 0 0
29/05/2023
1.80
 393,143 1.70 1.80 1.60 0 500 -0.0
26/05/2023
1.70
 126,010 1.70 1.70 1.60 0 0 0
25/05/2023
1.70
 67,713 1.60 1.70 1.60 0 0 0
24/05/2023
1.60
 52,100 1.60 1.70 1.60 0 0 0
23/05/2023
1.60
 56,900 1.70 1.70 1.60 0 0 0
22/05/2023
1.70
 39,300 1.70 1.70 1.60 0 0 0
19/05/2023
1.70
 100,400 1.70 1.80 1.60 0 0 0
18/05/2023
1.70
 164,700 1.70 1.80 1.60 0 0 0
17/05/2023
1.70
 325,800 1.70 1.80 1.60 0 0 0
16/05/2023
1.70
 161,746 1.80 1.90 1.70 0 0 0
15/05/2023
1.80
 358,600 1.70 1.80 1.70 0 200 -0.0
12/05/2023
1.70
 191,900 1.60 1.70 1.70 0 0 0
11/05/2023
1.60
 317,700 1.50 1.60 1.50 0 0 0
10/05/2023
1.50
 26,133 1.40 1.50 1.40 0 0 0
09/05/2023
1.40
 13,111 1.50 1.50 1.40 0 0 0
08/05/2023
1.50
 254,900 1.40 1.50 1.30 0 0 0
05/05/2023
1.40
 45,400 1.50 1.50 1.40 0 0 0
04/05/2023
1.50
 50,610 1.50 1.60 1.40 100 0 0.0
28/04/2023
1.50
 89,400 1.50 1.60 1.40 0 0 0
27/04/2023
1.50
 68,800 1.40 1.50 1.40 0 0 0
26/04/2023
1.40
 100,000 1.50 1.60 1.40 100 0 0.0
25/04/2023
1.50
 74,100 1.50 1.60 1.50 0 0 0
24/04/2023
1.50
 117,400 1.60 1.70 1.50 0 0 0
21/04/2023
1.60
 53,301 1.60 1.70 1.60 0 0 0
20/04/2023
1.60
 92,700 1.60 1.70 1.60 0 0 0
19/04/2023
1.60
 71,210 1.70 1.70 1.60 100 0 0.0
18/04/2023
1.70
 22,300 1.80 1.80 1.70 0 0 0
17/04/2023
1.80
 87,600 1.70 1.80 1.60 0 0 0
14/04/2023
1.70
 31,500 1.70 1.70 1.60 0 0 0
13/04/2023
1.70
 27,700 1.80 1.80 1.70 0 0 0
12/04/2023
1.80
 60,032 1.70 1.80 1.60 0 0 0
11/04/2023
1.70
 25,800 1.70 1.70 1.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |