CTCP CNC Capital Việt Nam (ksq)

2.80
-0.10
(-3.45%)
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
(2024-10-23) 		-0.20 -6.45% 1,128,378 500 0.0
2.80
3.20
2.90
2 tháng
(2024-09-23) 		-0.50 -14.71% 3,698,216 -13,600 -0.0
2.80
3.60
2.90
3 tháng
(2024-08-26) 		0.10 3.57% 7,801,830 -5,100 -0.0
2.60
3.60
2.90
6 tháng
(2024-05-27) 		-1.50 -34.09% 25,339,421 -28,600 -0.1
2.60
4.40
2.90
12 tháng
(2023-11-28) 		0.90 45% 67,014,822 -11,942 -0.0
1.90
4.60
2.90
24 tháng
(2022-12-05) 		0.60 26.09% 100,584,951 6,958 0.0
1.40
4.60
2.90
36 tháng
(2021-12-08) 		-5.60 -65.88% 161,868,644 21,640 0.1
1.40
10.50
2.90
60 tháng
(2019-12-19) 		1.40 93.33% 255,273,067 44,358 0.2
1
10.50
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2021
4.80
 73,600 5.30 5.30 4.80 4,000 0 0.0
19/04/2021
5.30
 200,626 5.80 5.80 5.30 0 0 0
16/04/2021
5.80
 284,779 5.90 6.10 5.50 15,200 0 0.1
15/04/2021
5.90
 282,710 5.50 6 5.50 0 1,000 -0.0
14/04/2021
5.50
 295,500 5.20 5.50 4.90 100 0 0.0
13/04/2021
5.20
 493,302 4.80 5.20 4.80 900 0 0.0
12/04/2021
4.80
 107,600 4.40 4.80 4.40 0 0 0
09/04/2021
4.40
 174,700 4.40 4.50 4.20 300 0 0.0
08/04/2021
4.40
 323,600 4.40 4.60 4.10 0 0 0
07/04/2021
4.40
 204,834 4 4.40 4.20 0 0 0
06/04/2021
4
 354,641 3.70 4 3.80 900 0 0.0
05/04/2021
3.70
 396,700 3.40 3.70 3.30 0 0 0
02/04/2021
3.40
 183,800 3.40 3.50 3.20 0 600 -0.0
01/04/2021
3.40
 234,000 3.30 3.40 3.10 0 0 0
31/03/2021
3.30
 234,318 3.40 3.40 3.20 0 0 0
30/03/2021
3.40
 198,501 3.40 3.60 3.30 1,000 0 0.0
29/03/2021
3.40
 435,900 3.10 3.40 3.10 0 0 0
26/03/2021
3.10
 217,700 3.10 3.20 2.90 0 0 0
25/03/2021
3.10
 378,930 2.90 3.10 2.90 0 0 0
24/03/2021
2.90
 170,100 2.90 3 2.80 0 0 0
23/03/2021
2.90
 195,100 2.90 2.90 2.70 0 0 0
22/03/2021
2.90
 174,900 3 3 2.80 0 0 0
19/03/2021
3
 143,300 3 3 2.80 0 0 0
18/03/2021
3
 112,730 3 3.10 2.90 200 0 0.0
17/03/2021
3
 483,000 2.90 3.10 2.70 400 0 0.0
16/03/2021
2.90
 160,200 2.90 3 2.80 200 0 0.0
15/03/2021
2.90
 248,700 2.70 2.90 2.50 0 0 0
12/03/2021
2.70
 313,100 3 3 2.70 0 0 0
11/03/2021
3
 244,000 3.10 3.10 2.80 0 0 0
10/03/2021
3.10
 721,500 3 3.30 2.80 0 0 0
09/03/2021
3
 328,800 2.80 3 3 0 0 0
08/03/2021
2.80
 306,900 2.60 2.80 2.80 0 0 0
05/03/2021
2.60
 425,130 2.40 2.60 2.50 0 0 0
04/03/2021
2.40
 253,019 2.20 2.40 2.30 0 0 0
03/03/2021
2.20
 412,000 2 2.20 2 0 0 0
02/03/2021
2
 126,000 2.10 2.10 1.90 0 0 0
01/03/2021
2.10
 205,100 2 2.10 1.90 0 0 0
26/02/2021
2
 219,600 2 2.10 1.80 0 0 0
25/02/2021
2
 291,801 2.10 2.10 1.90 0 0 0
24/02/2021
2.10
 343,500 2.20 2.20 2 0 0 0
23/02/2021
2.20
 350,800 2.30 2.30 2.10 0 0 0
22/02/2021
2.30
 41,500 2.30 2.30 2.10 0 0 0
19/02/2021
2.30
 8,500 2.30 2.30 2.10 0 0 0
18/02/2021
2.30
 8,600 2.20 2.30 2.20 0 0 0
17/02/2021
2.20
 67,000 2 2.20 2 0 0 0
09/02/2021
2
 58,400 1.90 2 1.90 0 0 0
08/02/2021
1.90
 271,300 1.90 2 1.80 0 0 0
05/02/2021
1.90
 233,500 1.80 1.90 1.70 0 0 0
04/02/2021
1.80
 25,300 1.80 1.80 1.70 0 0 0
03/02/2021
1.80
 182,400 1.70 1.80 1.60 0 0 0
02/02/2021
1.70
 75,100 1.70 1.70 1.60 0 500 -0.0
01/02/2021
1.70
 155,500 1.80 1.80 1.70 0 0 0
29/01/2021
1.80
 181,000 1.90 1.90 1.80 0 0 0
28/01/2021
1.90
 30,300 2.10 2.10 1.90 0 0 0
27/01/2021
2.10
 367,200 2.20 2.30 2 0 0 0
26/01/2021
2.20
 47,300 2.20 2.30 2.10 0 0 0
25/01/2021
2.20
 586,500 2.20 2.30 2 0 0 0
22/01/2021
2.20
 188,800 2.30 2.30 2.10 0 0 0
21/01/2021
2.30
 78,500 2.30 2.40 2.10 0 0 0
20/01/2021
2.30
 19,800 2.20 2.30 2.10 0 0 0
19/01/2021
2.20
 154,400 2.30 2.50 2.10 0 0 0
18/01/2021
2.30
 68,700 2.30 2.40 2.20 0 0 0
15/01/2021
2.30
 99,300 2.10 2.30 2.20 0 0 0
14/01/2021
2.10
 23,600 2.20 2.20 2.10 0 0 0
13/01/2021
2.20
 50,010 2 2.20 2.10 1,000 0 0.0
12/01/2021
2
 28,900 2 2.20 1.90 0 0 0
11/01/2021
2
 93,700 2.10 2.10 2 0 0 0
08/01/2021
2.10
 88,900 2.20 2.30 2 0 0 0
07/01/2021
2.20
 15,800 2.30 2.30 2.10 1,000 0 0.0
06/01/2021
2.30
 74,800 2.20 2.30 2.10 0 0 0
05/01/2021
2.20
 109,300 2 2.20 2 0 0 0
04/01/2021
2
 88,800 1.90 2 1.80 0 0 0
31/12/2020
1.90
 7,000 1.80 1.90 1.70 0 0 0
30/12/2020
1.80
 49,520 1.80 1.90 1.70 0 0 0
29/12/2020
1.80
 71,400 1.70 1.80 1.70 0 18,000 -0.0
28/12/2020
1.70
 57,125 1.80 1.80 1.70 0 0 0
25/12/2020
1.80
 52,400 1.70 1.80 1.70 0 0 0
24/12/2020
1.70
 51,700 1.70 1.80 1.70 0 0 0
23/12/2020
1.70
 10,200 1.60 1.70 1.60 0 0 0
22/12/2020
1.60
 74,200 1.70 1.80 1.60 0 0 0
21/12/2020
1.70
 98,900 1.60 1.70 1.50 0 0 0
18/12/2020
1.60
 300 1.50 1.60 1.50 0 0 0
17/12/2020
1.50
 26,800 1.50 1.60 1.50 0 0 0
16/12/2020
1.50
 20,400 1.60 1.60 1.50 0 0 0
15/12/2020
1.60
 9,600 1.60 1.60 1.50 0 0 0
14/12/2020
1.60
 2,500 1.60 1.60 1.50 0 0 0
11/12/2020
1.60
 800 1.60 1.60 1.50 0 0 0
10/12/2020
1.60
 3,400 1.60 1.60 1.50 0 0 0
09/12/2020
1.60
 7,800 1.50 1.60 1.50 0 0 0
08/12/2020
1.50
 3,200 1.60 1.60 1.50 0 0 0
07/12/2020
1.60
 21,405 1.50 1.60 1.40 0 0 0
04/12/2020
1.50
 98,900 1.60 1.60 1.50 0 0 0
03/12/2020
1.60
 7,300 1.70 1.70 1.60 0 0 0
02/12/2020
1.70
 100 1.70 1.70 1.70 0 0 0
01/12/2020
1.70
 40,300 1.60 1.70 1.60 0 0 0
30/11/2020
1.60
 20,500 1.60 1.70 1.60 0 0 0
27/11/2020
1.60
 46,020 1.60 1.70 1.60 0 0 0
26/11/2020
1.60
 58,810 1.60 1.70 1.60 0 0 0
25/11/2020
1.60
 147,800 1.50 1.60 1.40 0 0 0
24/11/2020
1.50
 38,100 1.60 1.60 1.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |