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
(2024-10-28) 		-0.30 -9.68% 1,024,143 400 0.0
2.80
3.20
2.80
2 tháng
(2024-09-26) 		-0.50 -15.15% 2,892,873 -8,400 -0.0
2.80
3.60
2.80
3 tháng
(2024-08-27) 		0 0% 7,716,675 -5,100 -0.0
2.60
3.60
2.80
6 tháng
(2024-05-29) 		-1.30 -31.71% 24,206,240 -29,700 -0.1
2.60
4.30
2.80
12 tháng
(2023-12-01) 		0.80 40% 66,305,422 -11,942 -0.0
1.90
4.60
2.80
24 tháng
(2022-12-06) 		0.60 27.27% 100,373,351 8,258 0.0
1.40
4.60
2.80
36 tháng
(2021-12-13) 		-5.60 -66.67% 160,841,016 21,140 0.1
1.40
10.50
2.80
60 tháng
(2019-12-23) 		1.30 86.67% 255,277,667 44,358 0.2
1
10.50
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2020
1.50
 25,600 1.40 1.50 1.40 0 0 0
02/07/2020
1.40
 31,800 1.50 1.50 1.40 0 0 0
01/07/2020
1.50
 34,200 1.40 1.50 1.40 0 0 0
30/06/2020
1.40
 24,000 1.40 1.50 1.40 0 0 0
29/06/2020
1.40
 55,400 1.50 1.50 1.40 0 0 0
26/06/2020
1.50
 93,200 1.50 1.50 1.50 0 0 0
25/06/2020
1.50
 14,300 1.50 1.50 1.50 0 0 0
24/06/2020
1.50
 154,000 1.60 1.60 1.50 0 0 0
23/06/2020
1.60
 165,800 1.60 1.60 1.50 0 0 0
22/06/2020
1.60
 141,000 1.70 1.70 1.60 0 0 0
19/06/2020
1.70
 134,710 1.80 1.90 1.70 0 0 0
18/06/2020
1.80
 83,100 1.90 1.90 1.80 0 0 0
17/06/2020
1.90
 141,700 1.90 2 1.80 0 0 0
16/06/2020
1.90
 208,710 1.80 1.90 1.80 0 0 0
15/06/2020
1.80
 311,600 2 2 1.80 0 0 0
12/06/2020
2
 49,100 2.20 2.20 2 0 0 0
11/06/2020
2.20
 298,100 2.40 2.50 2.20 0 0 0
10/06/2020
2.40
 283,311 2.20 2.40 2.10 0 0 0
09/06/2020
2.20
 429,374 2 2.20 1.90 0 0 0
08/06/2020
2
 4,000 1.90 2 2 0 0 0
05/06/2020
1.90
 307,000 1.80 1.90 1.90 0 0 0
04/06/2020
1.80
 4,000 1.70 1.80 1.80 0 0 0
03/06/2020
1.70
 112,400 1.60 1.70 1.70 0 0 0
02/06/2020
1.60
 15,000 1.50 1.60 1.60 0 0 0
01/06/2020
1.50
 13,000 1.40 1.50 1.50 0 0 0
29/05/2020
1.40
 87,900 1.30 1.40 1.30 0 0 0
28/05/2020
1.30
 63,600 1.30 1.30 1.20 0 0 0
27/05/2020
1.30
 34,400 1.30 1.30 1.20 0 0 0
26/05/2020
1.30
 206,600 1.20 1.30 1.20 0 0 0
25/05/2020
1.20
 26,400 1.20 1.20 1.10 0 0 0
22/05/2020
1.20
 25,900 1.10 1.20 1.10 0 0 0
21/05/2020
1.10
 37,500 1.10 1.20 1.10 0 0 0
20/05/2020
1.10
 16,900 1.10 1.20 1.10 0 0 0
19/05/2020
1.10
 16,300 1.20 1.20 1.10 0 0 0
18/05/2020
1.20
 2,500 1.30 1.30 1.20 0 0 0
15/05/2020
1.30
 24,500 1.30 1.30 1.20 0 0 0
14/05/2020
1.30
 1,100 1.20 1.30 1.20 0 0 0
13/05/2020
1.20
 331,000 1.20 1.30 1.10 0 0 0
12/05/2020
1.20
 23,500 1.20 1.20 1.10 0 0 0
11/05/2020
1.20
 33,001 1.20 1.20 1.10 0 0 0
08/05/2020
1.20
 69,100 1.20 1.20 1.10 0 0 0
07/05/2020
1.20
 36,300 1.10 1.20 1.10 0 0 0
06/05/2020
1.10
 59,149 1.10 1.20 1.10 0 0 0
05/05/2020
1.10
 10,100 1.20 1.20 1.10 0 0 0
04/05/2020
1.20
 35,300 1.20 1.20 1.10 0 0 0
29/04/2020
1.20
 62,400 1.20 1.20 1.10 0 0 0
28/04/2020
1.20
 3,200 1.30 1.30 1.20 0 0 0
27/04/2020
1.30
 19,200 1.30 1.30 1.20 0 0 0
24/04/2020
1.30
 0 1.30 1.30 1.30 0 0 0
23/04/2020
1.30
 28,400 1.30 1.30 1.20 0 0 0
22/04/2020
1.30
 6,510 1.30 1.30 1.20 0 0 0
21/04/2020
1.30
 2,200 1.30 1.30 1.20 0 0 0
20/04/2020
1.30
 22,400 1.30 1.30 1.20 0 0 0
17/04/2020
1.30
 28,839 1.20 1.30 1.10 0 0 0
16/04/2020
1.20
 0 1.20 1.20 1.20 0 0 0
15/04/2020
1.20
 1,700 1.20 1.20 1.10 0 0 0
14/04/2020
1.20
 13,000 1.20 1.20 1.10 0 0 0
13/04/2020
1.20
 12,600 1.30 1.30 1.20 0 0 0
10/04/2020
1.30
 0 1.30 1.30 1.30 0 0 0
09/04/2020
1.30
 3,810 1.30 1.30 1.20 0 0 0
08/04/2020
1.30
 200 1.30 1.30 1.20 0 0 0
07/04/2020
1.30
 7,100 1.30 1.30 1.20 0 0 0
06/04/2020
1.30
 1,110 1.20 1.30 1.10 0 0 0
03/04/2020
1.20
 49,900 1.10 1.20 1 0 0 0
01/04/2020
1.10
 89,400 1 1.10 1 0 0 0
31/03/2020
1
 41,100 1.10 1.10 1 0 0 0
30/03/2020
1.10
 15,200 1.10 1.10 1 0 0 0
27/03/2020
1.10
 4,100 1.20 1.20 1.10 0 0 0
26/03/2020
1.20
 2,100 1.20 1.20 1.10 0 0 0
25/03/2020
1.20
 0 1.20 1.20 1.20 0 0 0
24/03/2020
1.20
 3,100 1.10 1.20 1.10 0 0 0
23/03/2020
1.10
 14,800 1.20 1.30 1.10 0 0 0
20/03/2020
1.20
 210 1.20 1.20 1.10 0 0 0
19/03/2020
1.20
 15,200 1.30 1.30 1.20 0 200 -0.0
18/03/2020
1.30
 6,000 1.20 1.30 1.20 0 0 0
17/03/2020
1.20
 10,700 1.20 1.20 1.10 0 0 0
16/03/2020
1.20
 100 1.30 1.30 1.20 0 0 0
13/03/2020
1.30
 59,200 1.20 1.30 1.10 0 200 -0.0
12/03/2020
1.20
 21,100 1.30 1.30 1.20 0 400 -0.0
11/03/2020
1.30
 500 1.20 1.30 1.30 0 0 0
10/03/2020
1.20
 33,200 1.30 1.30 1.20 0 100 -0.0
09/03/2020
1.30
 5,500 1.30 1.40 1.20 0 0 0
06/03/2020
1.30
 13,000 1.40 1.40 1.30 0 0 0
05/03/2020
1.40
 34,100 1.40 1.40 1.30 0 0 0
04/03/2020
1.40
 19,300 1.30 1.40 1.20 0 0 0
03/03/2020
1.30
 5,900 1.40 1.40 1.30 0 0 0
02/03/2020
1.40
 200 1.30 1.40 1.40 0 0 0
28/02/2020
1.30
 15,000 1.40 1.40 1.30 0 0 0
27/02/2020
1.40
 27,500 1.40 1.40 1.30 0 0 0
26/02/2020
1.40
 39,300 1.40 1.50 1.30 0 0 0
25/02/2020
1.40
 500 1.50 1.50 1.40 0 0 0
24/02/2020
1.50
 63,200 1.40 1.50 1.40 0 0 0
21/02/2020
1.40
 59,100 1.40 1.40 1.40 0 0 0
20/02/2020
1.40
 400 1.40 1.40 1.40 0 0 0
19/02/2020
1.40
 100 1.30 1.40 1.40 0 0 0
18/02/2020
1.30
 13,900 1.30 1.30 1.30 0 0 0
17/02/2020
1.30
 1,000 1.30 1.30 1.30 0 0 0
14/02/2020
1.30
 0 1.30 1.30 1.30 0 0 0
13/02/2020
1.30
 0 1.30 1.30 1.30 0 0 0
12/02/2020
1.30
 600 1.40 1.40 1.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |