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)
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
23/12/2022
2
 65,022 1.90 2 1.80 0 0 0
22/12/2022
1.90
 40,100 1.90 2 1.80 0 0 0
21/12/2022
1.90
 76,600 1.90 2 1.80 0 0 0
20/12/2022
1.90
 93,300 2.10 2.10 1.90 0 0 0
19/12/2022
2.10
 86,904 2.20 2.20 2 0 0 0
16/12/2022
2.20
 32,900 2.20 2.20 2.10 0 0 0
15/12/2022
2.20
 52,900 2.20 2.20 2 0 0 0
14/12/2022
2.20
 100,100 2 2.20 2 0 0 0
13/12/2022
2
 228,350 2 2.10 1.80 0 0 0
12/12/2022
2
 82,500 2 2.10 1.90 0 0 0
09/12/2022
2
 87,500 2 2.20 2 0 0 0
08/12/2022
2
 196,465 2 2.20 2 0 0 0
07/12/2022
2
 168,200 2.20 2.20 2 1,400 0 0.0
06/12/2022
2.20
 279,800 2.30 2.50 2.10 1,600 0 0.0
05/12/2022
2.30
 230,500 2.10 2.30 2.20 0 1,300 -0.0
02/12/2022
2.10
 222,653 2 2.20 1.90 0 2,100 -0.0
01/12/2022
2
 256,900 1.90 2 2 0 0 0
30/11/2022
1.90
 180,727 1.80 1.90 1.80 0 0 0
29/11/2022
1.80
 145,800 1.70 1.80 1.70 0 0 0
28/11/2022
1.70
 94,800 1.60 1.70 1.60 0 0 0
25/11/2022
1.60
 42,576 1.50 1.60 1.50 0 0 0
24/11/2022
1.50
 109,900 1.60 1.60 1.50 0 0 0
23/11/2022
1.60
 69,410 1.70 1.70 1.60 100 0 0.0
22/11/2022
1.70
 122,500 1.60 1.70 1.70 0 0 0
21/11/2022
1.60
 156,050 1.50 1.60 1.50 0 0 0
18/11/2022
1.50
 85,800 1.50 1.60 1.40 6,000 0 0.0
17/11/2022
1.50
 39,010 1.50 1.60 1.50 0 0 0
16/11/2022
1.50
 303,900 1.40 1.50 1.30 700 0 0.0
15/11/2022
1.40
 34,600 1.50 1.50 1.40 0 0 0
14/11/2022
1.50
 32,600 1.60 1.60 1.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |