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)
27/01/2026
2.20
 52,700 2.20 2.20 2.10 0 0 0
26/01/2026
2.20
 183,900 2.30 2.30 2.10 0 0 0
23/01/2026
2.30
 156,600 2.30 2.40 2.20 0 0 0
22/01/2026
2.40
 518,800 2.30 2.50 2.10 0 0 0
21/01/2026
2.30
 459,300 2.50 2.50 2.30 0 0 0
20/01/2026
2.50
 497,600 2.90 2.90 2.30 0 0 0
19/01/2026
2.60
 585,600 2.40 2.60 2.40 0 0 0
16/01/2026
2.30
 947,200 2.20 2.30 2.10 0 0 0
15/01/2026
2
 98,500 2 2 1.90 0 0 0
14/01/2026
2
 48,800 2 2 1.90 0 0 0
13/01/2026
2
 33,800 2 2 2 0 0 0
12/01/2026
2
 57,800 2 2 2 0 0 0
09/01/2026
2
 20,600 2 2.10 2 0 0 0
08/01/2026
2
 30,700 2.10 2.10 2 0 0 0
07/01/2026
2
 14,500 2 2.10 2 0 0 0
06/01/2026
2
 91,900 2 2.10 1.90 0 0 0
05/01/2026
2
 37,300 2.10 2.10 2 0 0 0
31/12/2025
2
 132,700 2.20 2.20 2 0 0 0
30/12/2025
2.20
 393,000 2 2.30 2 0 0 0
29/12/2025
2
 219,000 1.90 2 1.90 0 0 0
26/12/2025
1.80
 4,500 1.80 1.80 1.80 0 0 0
25/12/2025
1.90
 4,600 1.90 1.90 1.90 0 0 0
24/12/2025
1.90
 19,500 1.90 1.90 1.80 0 0 0
23/12/2025
1.90
 4,900 2 2 1.90 0 0 0
22/12/2025
1.90
 1,400 2 2 1.90 0 0 0
19/12/2025
1.90
 13,600 1.90 1.90 1.90 0 0 0
18/12/2025
1.90
 18,200 1.90 1.90 1.90 0 0 0
17/12/2025
1.90
 22,000 2 2 1.90 0 0 0
16/12/2025
1.90
 55,800 1.90 2 1.80 0 0 0
15/12/2025
1.90
 126,800 1.90 1.90 1.80 0 0 0
12/12/2025
1.90
 88,700 1.90 2 1.80 0 0 0
11/12/2025
1.90
 190,700 1.80 1.90 1.80 0 0 0
10/12/2025
1.90
 16,500 1.90 2 1.90 0 0 0
09/12/2025
1.90
 4,500 2 2 1.80 0 0 0
08/12/2025
1.90
 9,700 1.90 2 1.90 0 0 0
05/12/2025
2
 39,900 2 2 1.80 0 0 0
04/12/2025
1.90
 120,800 1.80 1.90 1.80 0 0 0
03/12/2025
1.70
 2,100 1.80 1.80 1.70 0 0 0
02/12/2025
1.80
 18,500 1.90 1.90 1.80 0 0 0
01/12/2025
1.80
 8,400 1.80 1.90 1.80 100 0 0
28/11/2025
1.80
 11,000 1.80 1.80 1.80 0 0 0
27/11/2025
1.80
 5,200 1.90 1.90 1.80 0 0 0
26/11/2025
1.70
 11,700 1.80 1.90 1.70 0 0 0
25/11/2025
1.80
 4,300 1.90 1.90 1.80 0 0 0
24/11/2025
1.80
 5,300 1.90 1.90 1.80 0 0 0
21/11/2025
1.80
 3,700 1.80 1.90 1.80 0 0 0
20/11/2025
1.80
 17,100 1.80 1.80 1.80 0 0 0
19/11/2025
1.80
 12,300 1.80 1.80 1.80 0 0 0
18/11/2025
1.80
 52,200 1.90 1.90 1.80 0 0 0
17/11/2025
1.90
 1,300 1.90 1.90 1.90 0 0 0
14/11/2025
1.80
 28,500 1.80 1.90 1.80 0 0 0
13/11/2025
1.80
 9,100 1.80 1.90 1.80 0 0 0
12/11/2025
1.90
 9,900 1.90 1.90 1.80 0 0 0
11/11/2025
1.80
 3,900 1.80 1.80 1.80 0 0 0
10/11/2025
1.80
 18,500 1.90 1.90 1.80 0 0 0
07/11/2025
1.90
 19,400 1.90 1.90 1.80 0 0 0
06/11/2025
1.90
 82,700 1.90 1.90 1.80 0 0 0
05/11/2025
1.80
 26,500 1.80 1.80 1.70 0 0 0
04/11/2025
1.70
 92,000 1.80 1.80 1.70 0 0 0
03/11/2025
1.80
 25,900 1.80 1.90 1.70 0 0 0
31/10/2025
1.80
 12,100 1.80 1.80 1.80 0 0 0
30/10/2025
1.90
 26,900 1.80 1.90 1.80 0 0 0
29/10/2025
1.80
 33,900 1.80 1.80 1.80 0 0 0
28/10/2025
1.80
 24,600 1.90 1.90 1.80 0 0 0
27/10/2025
1.90
 22,900 1.80 1.90 1.80 0 0 0
24/10/2025
1.90
 17,300 1.80 1.90 1.80 0 0 0
23/10/2025
1.80
 99,500 1.70 1.90 1.70 0 0 0
22/10/2025
1.70
 4,000 1.70 1.80 1.70 0 0 0
21/10/2025
1.70
 39,000 1.70 1.80 1.70 0 0 0
20/10/2025
1.80
 85,400 1.80 1.90 1.70 0 15,400 0
17/10/2025
1.80
 74,100 1.80 1.90 1.80 0 0 0
16/10/2025
1.80
 53,700 1.80 1.90 1.80 0 0 0
15/10/2025
1.90
 33,900 1.80 1.90 1.80 0 0 0
14/10/2025
1.80
 9,300 1.80 1.90 1.80 0 0 0
13/10/2025
1.80
 26,800 1.80 1.90 1.80 0 0 0
10/10/2025
1.80
 217,200 1.90 1.90 1.80 0 0 0
09/10/2025
1.90
 64,100 2 2 1.90 0 0 0
08/10/2025
2
 115,400 1.90 2.10 1.80 0 0 0
07/10/2025
1.90
 201,900 2 2 1.80 0 0 0
06/10/2025
2
 32,800 2 2 1.90 0 0 0
03/10/2025
2
 4,200 2 2 1.90 0 0 0
02/10/2025
1.90
 28,700 2 2 1.90 0 0 0
01/10/2025
2
 129,500 2 2 1.90 0 0 0
30/09/2025
2.10
 39,100 2.10 2.10 1.90 0 0 0
29/09/2025
2
 41,400 2.10 2.10 2 0 0 0
26/09/2025
2.10
 29,200 2.20 2.20 2.10 0 0 0
25/09/2025
2.10
 67,500 2.20 2.20 2.10 0 0 0
24/09/2025
2.20
 3,100 2.10 2.20 2.10 0 0 0
23/09/2025
2.20
 197,800 2 2.20 2 0 0 0
22/09/2025
2.10
 21,100 2.10 2.10 2.10 0 0 0
19/09/2025
2.10
 22,400 2.10 2.10 2 0 0 0
18/09/2025
2.10
 40,600 2.10 2.20 2 0 0 0
17/09/2025
2.10
 189,600 2 2.20 2 0 0 0
16/09/2025
2
 40,200 2.10 2.10 2 0 0 0
15/09/2025
2
 2,000 2 2.10 2 0 0 0
12/09/2025
2
 52,800 2 2.10 2 0 0 0
11/09/2025
2
 86,500 2.10 2.10 2 0 0 0
10/09/2025
2.10
 31,000 2.10 2.10 2.10 0 0 0
09/09/2025
2.10
 26,500 2.10 2.20 2.10 0 0 0
08/09/2025
2.10
 32,600 2.10 2.10 2 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |