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)
23/11/2020
1.60
 100 1.60 1.60 1.60 0 0 0
20/11/2020
1.60
 300 1.50 1.60 1.60 0 0 0
19/11/2020
1.50
 6,300 1.50 1.60 1.50 0 0 0
18/11/2020
1.50
 39,925 1.50 1.50 1.40 0 0 0
17/11/2020
1.50
 15,100 1.60 1.60 1.50 0 0 0
16/11/2020
1.60
 14,000 1.50 1.60 1.50 0 0 0
13/11/2020
1.50
 26,400 1.50 1.60 1.50 0 0 0
12/11/2020
1.50
 275,387 1.50 1.60 1.50 0 0 0
11/11/2020
1.50
 125,700 1.40 1.50 1.50 0 0 0
10/11/2020
1.40
 45,400 1.50 1.50 1.40 0 0 0
09/11/2020
1.50
 55,900 1.40 1.50 1.40 18,000 0 0.0
06/11/2020
1.40
 29,400 1.40 1.40 1.30 0 0 0
05/11/2020
1.40
 10,400 1.40 1.50 1.30 0 0 0
04/11/2020
1.40
 2,200 1.50 1.50 1.40 0 0 0
03/11/2020
1.50
 10,400 1.50 1.50 1.40 0 0 0
02/11/2020
1.50
 43,200 1.40 1.50 1.30 0 0 0
30/10/2020
1.40
 10,300 1.40 1.40 1.30 0 0 0
29/10/2020
1.40
 500 1.40 1.40 1.30 0 0 0
28/10/2020
1.40
 10,656 1.40 1.40 1.30 0 0 0
27/10/2020
1.40
 52,505 1.50 1.50 1.40 0 0 0
26/10/2020
1.50
 2,200 1.40 1.50 1.30 0 0 0
23/10/2020
1.40
 40,800 1.50 1.50 1.40 0 0 0
22/10/2020
1.50
 2,900 1.50 1.50 1.40 0 0 0
21/10/2020
1.50
 20,300 1.40 1.50 1.30 0 0 0
20/10/2020
1.40
 91,400 1.40 1.40 1.30 0 0 0
19/10/2020
1.40
 35,500 1.40 1.40 1.40 0 0 0
16/10/2020
1.40
 13,800 1.50 1.50 1.40 0 0 0
15/10/2020
1.50
 800 1.40 1.50 1.40 0 0 0
14/10/2020
1.40
 164,000 1.50 1.50 1.40 0 0 0
13/10/2020
1.50
 3,300 1.50 1.50 1.40 0 0 0
12/10/2020
1.50
 34,900 1.50 1.50 1.40 0 0 0
09/10/2020
1.50
 6,300 1.40 1.50 1.40 0 0 0
08/10/2020
1.40
 39,300 1.40 1.50 1.40 0 0 0
07/10/2020
1.40
 700 1.40 1.50 1.40 0 0 0
06/10/2020
1.40
 26,700 1.50 1.50 1.40 0 0 0
05/10/2020
1.50
 2,300 1.40 1.50 1.50 0 0 0
02/10/2020
1.40
 110,250 1.50 1.50 1.40 0 0 0
01/10/2020
1.50
 2,700 1.50 1.50 1.40 0 0 0
30/09/2020
1.50
 45,106 1.60 1.60 1.50 0 0 0
29/09/2020
1.60
 15,600 1.50 1.60 1.40 0 100 -0.0
28/09/2020
1.50
 7,120 1.50 1.50 1.40 0 0 0
25/09/2020
1.50
 114,300 1.60 1.70 1.50 0 0 0
24/09/2020
1.60
 30,803 1.60 1.70 1.50 0 0 0
23/09/2020
1.60
 40,500 1.70 1.70 1.60 0 6,000 -0.0
22/09/2020
1.70
 24,300 1.70 1.70 1.60 100 0 0.0
21/09/2020
1.70
 16,700 1.60 1.70 1.60 0 0 0
18/09/2020
1.60
 217,700 1.50 1.60 1.50 6,000 0 0.0
17/09/2020
1.50
 21,100 1.40 1.50 1.30 0 0 0
16/09/2020
1.40
 33,000 1.50 1.50 1.40 0 0 0
15/09/2020
1.50
 2,400 1.50 1.50 1.40 0 0 0
14/09/2020
1.50
 300 1.50 1.50 1.50 0 0 0
11/09/2020
1.50
 66,320 1.50 1.50 1.40 0 0 0
10/09/2020
1.50
 34,000 1.40 1.50 1.30 0 0 0
09/09/2020
1.40
 1,900 1.40 1.40 1.30 0 0 0
08/09/2020
1.40
 42,600 1.50 1.50 1.40 0 0 0
07/09/2020
1.50
 22,820 1.40 1.50 1.40 0 0 0
04/09/2020
1.40
 15,400 1.40 1.40 1.30 0 0 0
03/09/2020
1.40
 23,200 1.50 1.50 1.40 0 0 0
01/09/2020
1.50
 58,400 1.50 1.50 1.40 0 0 0
31/08/2020
1.50
 13,900 1.40 1.50 1.40 0 0 0
28/08/2020
1.40
 20,920 1.40 1.40 1.30 0 0 0
27/08/2020
1.40
 12,000 1.40 1.40 1.30 0 0 0
26/08/2020
1.40
 3,300 1.40 1.40 1.30 0 0 0
25/08/2020
1.40
 29,001 1.50 1.50 1.40 0 0 0
24/08/2020
1.50
 34,500 1.50 1.50 1.40 0 0 0
21/08/2020
1.50
 10,500 1.50 1.50 1.40 0 0 0
20/08/2020
1.50
 60,700 1.40 1.50 1.30 0 0 0
19/08/2020
1.40
 15,800 1.30 1.40 1.30 0 0 0
18/08/2020
1.30
 16,700 1.40 1.40 1.30 0 0 0
17/08/2020
1.40
 21,200 1.30 1.40 1.30 0 0 0
14/08/2020
1.30
 5,200 1.40 1.40 1.30 0 0 0
13/08/2020
1.40
 6,400 1.40 1.40 1.30 0 0 0
12/08/2020
1.40
 37,300 1.40 1.40 1.30 0 0 0
11/08/2020
1.40
 1,100 1.50 1.50 1.40 0 0 0
10/08/2020
1.50
 10,200 1.40 1.50 1.40 0 0 0
07/08/2020
1.40
 13,200 1.50 1.50 1.40 0 0 0
06/08/2020
1.50
 32,100 1.60 1.60 1.50 0 0 0
05/08/2020
1.60
 45,100 1.50 1.60 1.40 0 0 0
04/08/2020
1.50
 32,200 1.40 1.50 1.30 0 0 0
03/08/2020
1.40
 89,700 1.40 1.40 1.30 0 0 0
31/07/2020
1.40
 57,600 1.30 1.40 1.20 0 0 0
30/07/2020
1.30
 15,100 1.40 1.40 1.30 0 0 0
29/07/2020
1.40
 11,500 1.40 1.40 1.30 0 0 0
28/07/2020
1.40
 41,100 1.30 1.40 1.20 0 0 0
27/07/2020
1.30
 10,400 1.40 1.40 1.30 0 0 0
24/07/2020
1.40
 29,700 1.40 1.40 1.30 0 0 0
23/07/2020
1.40
 10,700 1.40 1.40 1.40 0 0 0
22/07/2020
1.40
 18,800 1.40 1.40 1.30 0 0 0
21/07/2020
1.40
 2,500 1.40 1.40 1.40 0 0 0
20/07/2020
1.40
 23,400 1.40 1.40 1.40 0 0 0
17/07/2020
1.40
 11,400 1.50 1.50 1.40 0 0 0
16/07/2020
1.50
 19,500 1.50 1.50 1.40 0 0 0
15/07/2020
1.50
 10,000 1.50 1.50 1.50 0 0 0
14/07/2020
1.50
 7,700 1.40 1.50 1.40 0 0 0
13/07/2020
1.40
 15,000 1.50 1.50 1.40 0 0 0
10/07/2020
1.50
 20,000 1.60 1.60 1.50 0 0 0
09/07/2020
1.60
 23,400 1.50 1.60 1.40 0 0 0
08/07/2020
1.50
 23,400 1.50 1.50 1.40 0 0 0
07/07/2020
1.50
 16,000 1.50 1.50 1.40 0 0 0
06/07/2020
1.50
 37,000 1.50 1.50 1.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |