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)
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
10/04/2023
1.70
 145,800 1.70 1.80 1.60 100 0 0.0
07/04/2023
1.70
 91,500 1.70 1.80 1.70 0 0 0
06/04/2023
1.70
 238,400 1.80 1.80 1.70 0 0 0
05/04/2023
1.80
 111,432 1.80 1.80 1.70 0 0 0
04/04/2023
1.80
 28,200 1.70 1.80 1.60 0 0 0
03/04/2023
1.70
 145,590 1.70 1.80 1.60 0 0 0
31/03/2023
1.70
 15,810 1.80 1.80 1.70 0 0 0
30/03/2023
1.80
 49,500 1.70 1.80 1.70 0 0 0
29/03/2023
1.70
 31,100 1.70 1.80 1.70 0 0 0
28/03/2023
1.70
 23,229 1.80 1.80 1.70 0 0 0
27/03/2023
1.80
 24,600 1.70 1.80 1.60 0 0 0
24/03/2023
1.70
 92,000 1.70 1.80 1.60 0 0 0
23/03/2023
1.70
 21,500 1.70 1.70 1.60 0 0 0
22/03/2023
1.70
 22,600 1.60 1.70 1.60 0 0 0
21/03/2023
1.60
 44,464 1.70 1.70 1.60 0 0 0
20/03/2023
1.70
 6,400 1.70 1.70 1.60 0 0 0
17/03/2023
1.70
 64,405 1.70 1.80 1.60 10,000 0 0.0
16/03/2023
1.70
 27,700 1.80 1.80 1.70 0 0 0
15/03/2023
1.80
 20,600 1.70 1.80 1.70 0 0 0
14/03/2023
1.70
 57,890 1.80 1.80 1.70 0 0 0
13/03/2023
1.80
 62,795 1.70 1.80 1.70 0 0 0
10/03/2023
1.70
 7,125 1.80 1.80 1.70 0 0 0
09/03/2023
1.80
 5,400 1.70 1.80 1.70 0 0 0
08/03/2023
1.70
 3,105 1.80 1.80 1.70 0 0 0
07/03/2023
1.80
 12,606 1.80 1.80 1.70 0 0 0
06/03/2023
1.80
 10,327 1.70 1.80 1.60 0 0 0
03/03/2023
1.70
 72,036 1.70 1.80 1.60 0 0 0
02/03/2023
1.70
 45,200 1.70 1.80 1.70 0 0 0
01/03/2023
1.70
 27,100 1.70 1.80 1.60 0 0 0
28/02/2023
1.70
 36,941 1.70 1.80 1.70 100 0 0.0
27/02/2023
1.70
 166,151 1.80 1.80 1.70 100 0 0.0
24/02/2023
1.80
 30,600 1.80 1.90 1.70 0 0 0
23/02/2023
1.80
 101,000 1.90 1.90 1.80 100 0 0.0
22/02/2023
1.90
 128,400 1.90 2 1.80 0 0 0
21/02/2023
1.90
 94,800 1.90 2 1.80 0 0 0
20/02/2023
1.90
 60,800 1.90 2 1.80 100 0 0.0
17/02/2023
1.90
 131,000 1.80 1.90 1.70 0 0 0
16/02/2023
1.80
 51,600 1.70 1.80 1.70 0 0 0
15/02/2023
1.70
 94,300 1.80 1.90 1.70 0 0 0
14/02/2023
1.80
 64,700 1.80 1.80 1.70 0 0 0
13/02/2023
1.80
 65,400 1.90 1.90 1.80 100 0 0.0
10/02/2023
1.90
 35,300 1.80 1.90 1.70 100 0 0.0
09/02/2023
1.80
 35,800 1.80 1.90 1.70 0 0 0
08/02/2023
1.80
 129,350 1.80 1.90 1.70 0 0 0
07/02/2023
1.80
 30,100 1.90 1.90 1.80 100 0 0.0
06/02/2023
1.90
 270,501 2 2 1.80 0 0 0
03/02/2023
2
 18,739 2 2 2 0 0 0
02/02/2023
2
 78,100 2.20 2.20 2 0 0 0
01/02/2023
2.20
 134,200 2.20 2.20 2.10 0 0 0
31/01/2023
2.20
 52,340 2.20 2.30 2 0 0 0
30/01/2023
2.20
 141,600 2.20 2.20 2.10 0 0 0
27/01/2023
2.20
 132,700 2 2.20 2 10,000 0 0.0
19/01/2023
2
 83,600 1.90 2 1.80 0 0 0
18/01/2023
1.90
 37,900 1.80 1.90 1.80 0 0 0
17/01/2023
1.80
 106,400 1.80 1.90 1.70 0 0 0
16/01/2023
1.80
 18,500 1.90 1.90 1.80 0 0 0
13/01/2023
1.90
 90,900 1.80 1.90 1.80 100 0 0.0
12/01/2023
1.80
 291,800 1.70 1.80 1.70 0 0 0
11/01/2023
1.70
 24,600 1.70 1.80 1.60 0 0 0
10/01/2023
1.70
 234,500 1.80 1.80 1.70 0 0 0
09/01/2023
1.80
 87,200 1.70 1.80 1.70 0 0 0
06/01/2023
1.70
 167,600 1.80 1.90 1.70 0 0 0
05/01/2023
1.80
 92,200 1.90 1.90 1.80 0 0 0
04/01/2023
1.90
 70,100 1.90 2 1.90 0 0 0
03/01/2023
1.90
 12,200 1.80 1.90 1.80 0 0 0
30/12/2022
1.80
 57,300 1.80 1.90 1.70 0 0 0
29/12/2022
1.80
 70,700 1.90 1.90 1.80 0 0 0
28/12/2022
1.90
 50,821 1.90 1.90 1.80 0 0 0
27/12/2022
1.90
 49,900 1.80 1.90 1.70 0 0 0
26/12/2022
1.80
 39,200 2 2 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |