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% 2,356,900 -5,000 -0.0
2
2.60
2.20
2 tháng
(2026-01-19) 		-0.50 -19.23% 6,997,000 -5,000 -0.0
2
2.60
2.20
3 tháng
(2025-12-18) 		0.20 10.53% 9,189,500 -5,000 -0.0
1.80
2.60
2.20
6 tháng
(2025-09-19) 		0 0% 12,113,200 -20,300 -0.0
1.70
2.60
2.20
12 tháng
(2025-03-24) 		-1 -32.26% 36,351,500 -10,079 -0.0
1.60
3.10
2.20
24 tháng
(2024-03-28) 		-0.80 -27.59% 91,760,411 -6,679 0.0
1.60
4.50
2.20
36 tháng
(2023-04-03) 		0.40 23.53% 142,929,351 -25,579 -0.0
1.40
4.60
2.20
60 tháng
(2021-04-13) 		-3.10 -59.62% 281,176,302 31,321 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)
23/12/2022
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
11/11/2022
1.60
 118,500 1.70 1.70 1.60 0 0 0
10/11/2022
1.70
 41,800 1.80 1.80 1.70 0 0 0
09/11/2022
1.80
 139,300 1.70 1.80 1.60 0 0 0
08/11/2022
1.70
 56,000 1.70 1.80 1.60 0 0 0
07/11/2022
1.70
 139,705 1.80 1.90 1.70 0 0 0
04/11/2022
1.80
 122,300 2 2 1.80 0 0 0
03/11/2022
2
 36,800 2 2 1.90 0 0 0
02/11/2022
2
 29,500 2.10 2.10 2 0 0 0
01/11/2022
2.10
 46,200 2.10 2.20 2.10 0 0 0
31/10/2022
2.10
 77,100 2.20 2.20 2 100 0 0.0
28/10/2022
2.20
 56,500 2.20 2.30 2.10 0 0 0
27/10/2022
2.20
 40,202 2 2.20 2 0 0 0
26/10/2022
2
 58,504 1.90 2 1.90 0 0 0
25/10/2022
1.90
 154,100 2.10 2.10 1.90 0 0 0
24/10/2022
2.10
 179,739 2.30 2.30 2.10 2,500 0 0.0
21/10/2022
2.30
 82,200 2.50 2.60 2.30 0 0 0
20/10/2022
2.50
 82,300 2.60 2.80 2.40 0 0 0
19/10/2022
2.60
 200,000 2.40 2.60 2.40 0 0 0
18/10/2022
2.40
 144,800 2.20 2.40 2.20 0 0 0
17/10/2022
2.20
 70,100 2.30 2.30 2.20 0 14,400 -0.0
14/10/2022
2.30
 93,900 2.30 2.50 2.30 0 0 0
13/10/2022
2.30
 94,300 2.30 2.40 2.20 0 0 0
12/10/2022
2.30
 212,600 2.50 2.50 2.30 0 0 0
11/10/2022
2.50
 82,120 2.70 2.70 2.50 0 0 0
10/10/2022
2.70
 104,318 2.70 2.70 2.50 100 0 0.0
07/10/2022
2.70
 71,300 2.90 2.90 2.70 0 0 0
06/10/2022
2.90
 121,408 2.90 3 2.90 0 0 0
05/10/2022
2.90
 83,410 2.70 2.90 2.70 0 0 0
04/10/2022
2.70
 86,400 3 3 2.70 0 0 0
03/10/2022
3
 18,200 3.10 3.20 2.90 0 0 0
30/09/2022
3.10
 112,300 3.10 3.20 2.90 0 0 0
29/09/2022
3.10
 73,500 3 3.20 3 0 0 0
28/09/2022
3
 25,600 3.30 3.30 3 0 1,100 -0.0
27/09/2022
3.30
 23,700 3.20 3.30 3.10 0 0 0
26/09/2022
3.20
 43,600 3.40 3.40 3.10 0 700 -0.0
23/09/2022
3.40
 89,000 3.40 3.50 3.30 0 0 0
22/09/2022
3.40
 44,608 3.40 3.40 3.30 100 0 0.0
21/09/2022
3.40
 60,900 3.40 3.40 3.20 0 0 0
20/09/2022
3.40
 70,400 3.40 3.40 3.20 0 0 0
19/09/2022
3.40
 103,500 3.30 3.40 3.30 0 0 0
16/09/2022
3.30
 134,433 3.50 3.50 3.20 700 0 0.0
15/09/2022
3.50
 21,000 3.50 3.50 3.40 0 0 0
14/09/2022
3.50
 43,300 3.50 3.50 3.30 0 0 0
13/09/2022
3.50
 18,721 3.40 3.60 3.40 0 0 0
12/09/2022
3.40
 47,310 3.40 3.50 3.40 100 0 0.0
09/09/2022
3.40
 50,500 3.50 3.50 3.30 200 0 0.0
08/09/2022
3.50
 19,000 3.40 3.50 3.40 0 0 0
07/09/2022
3.40
 83,100 3.50 3.60 3.40 0 0 0
06/09/2022
3.50
 39,700 3.60 3.60 3.50 0 0 0
05/09/2022
3.60
 60,500 3.60 3.70 3.50 0 0 0
31/08/2022
3.60
 48,600 3.70 3.70 3.50 0 0 0
30/08/2022
3.70
 63,400 3.60 3.70 3.50 0 0 0
29/08/2022
3.60
 99,800 3.70 3.70 3.50 0 0 0
26/08/2022
3.70
 95,600 3.80 3.80 3.60 0 0 0
25/08/2022
3.80
 137,900 3.70 3.80 3.70 0 0 0
24/08/2022
3.70
 38,300 3.70 3.70 3.60 0 0 0
23/08/2022
3.70
 97,500 3.70 3.70 3.50 0 38,500 -0.1
22/08/2022
3.70
 40,400 3.80 3.80 3.60 0 0 0
19/08/2022
3.80
 66,400 3.80 3.80 3.70 0 0 0
18/08/2022
3.80
 128,800 3.80 3.90 3.70 0 0 0
17/08/2022
3.80
 111,300 3.90 3.90 3.80 0 0 0
16/08/2022
3.90
 179,110 3.80 4 3.80 38,400 0 0.2
15/08/2022
3.80
 86,400 3.80 3.90 3.80 0 0 0
12/08/2022
3.80
 98,000 3.80 3.90 3.70 0 0 0
11/08/2022
3.80
 215,000 4 4.10 3.80 100 0 0.0
10/08/2022
4
 170,800 4 4 3.90 0 0 0
09/08/2022
4
 220,700 3.90 4 3.90 0 0 0
08/08/2022
3.90
 180,400 3.80 3.90 3.80 0 0 0
05/08/2022
3.80
 241,500 3.80 3.90 3.60 0 0 0
04/08/2022
3.80
 230,800 3.60 3.90 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |