CTCP CNC Capital Việt Nam (ksq)

2
0.10
(5.26%)
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
(2025-11-04) 		0 0% 443,600 100 0
1.70
1.90
1.90
2 tháng
(2025-10-06) 		-0.30 -15% 1,664,300 -15,300 0
1.70
2
1.90
3 tháng
(2025-09-05) 		-0.40 -19.05% 2,795,700 -15,300 0
1.70
2.20
1.90
6 tháng
(2025-06-09) 		-0.30 -15% 16,424,800 -16,979 0
1.60
2.50
1.90
12 tháng
(2024-12-09) 		-1.20 -41.38% 38,290,469 -5,137 0.0
1.60
3.60
1.90
24 tháng
(2023-12-15) 		-0.30 -15% 104,122,798 -16,979 -0.0
1.60
4.60
1.90
36 tháng
(2022-12-20) 		-0.20 -10.53% 137,756,808 221 0.0
1.40
4.60
1.90
60 tháng
(2020-12-30) 		-0.10 -5.56% 284,565,136 40,221 0.2
1.40
10.50
1.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/09/2025
2.10
 45,600 2.20 2.20 2.10 0 0 0
04/09/2025
2.20
 31,600 2.20 2.20 2.10 0 0 0
03/09/2025
2.10
 21,700 2.10 2.20 2.10 0 0 0
29/08/2025
2.10
 25,300 2.10 2.20 2.10 0 0 0
28/08/2025
2.10
 22,500 2.10 2.20 2.10 0 0 0
27/08/2025
2.10
 24,800 2.10 2.10 2.10 0 0 0
26/08/2025
2.10
 13,400 2.10 2.20 2 0 0 0
25/08/2025
2.10
 75,600 2.20 2.20 2 100 0 0
22/08/2025
2.10
 172,800 2.20 2.30 2.10 0 0 0
21/08/2025
2.20
 239,900 2.20 2.30 2.10 0 0 0
20/08/2025
2.10
 128,800 2.20 2.20 2.10 0 0 0
19/08/2025
2.20
 290,900 2.10 2.20 2.10 0 0 0
18/08/2025
2.10
 180,100 2.30 2.30 2.10 0 0 0
15/08/2025
2.20
 127,100 2.30 2.30 2.20 0 0 0
14/08/2025
2.20
 61,600 2.30 2.30 2.20 0 0 0
13/08/2025
2.20
 227,500 2.20 2.30 2.10 0 0 0
12/08/2025
2.20
 72,300 2.10 2.20 2.10 0 0 0
11/08/2025
2.10
 254,700 2.20 2.30 2.10 0 0 0
08/08/2025
2.20
 39,500 2.20 2.20 2.10 0 0 0
07/08/2025
2.20
 93,400 2.10 2.20 2.10 0 0 0
06/08/2025
2.20
 21,600 2.20 2.20 2.10 100 0 0
05/08/2025
2.20
 238,100 2.20 2.30 2.10 0 0 0
04/08/2025
2.20
 164,500 2.10 2.20 2.10 0 0 0
01/08/2025
2.10
 89,400 2.20 2.20 2.10 0 0 0
31/07/2025
2.20
 75,100 2.20 2.20 2.10 0 0 0
30/07/2025
2.20
 188,400 2.20 2.20 2 0 0 0
29/07/2025
2.20
 243,800 2.20 2.30 2.20 0 0 0
28/07/2025
2.20
 260,200 2.30 2.30 2.10 0 0 0
25/07/2025
2.30
 244,100 2.20 2.30 2.10 0 0 0
24/07/2025
2.20
 107,400 2.20 2.20 2.10 0 0 0
23/07/2025
2.20
 256,200 2.20 2.20 2.10 500 6,000 0
22/07/2025
2.20
 426,300 2.50 2.50 2.10 2,500 0 0
21/07/2025
2.40
 711,000 2.20 2.40 2.20 6,000 0 0
18/07/2025
2.20
 908,800 2.40 2.40 2 500 500 0
17/07/2025
2.20
 692,100 2.30 2.40 2.20 0 0 0
16/07/2025
2.30
 480,100 2.50 2.50 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |