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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |