CTCP CNC Capital Việt Nam (ksq)

0.70
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
(2026-08-10) 		0 0% 39,200 0 0
0.70
1
0.70
2 tháng
(2026-07-13) 		-0.10 -10% 367,300 0 0
0.70
1
0.70
3 tháng
(2026-06-11) 		-0.10 -10% 921,300 0 0
0.70
1.10
0.70
6 tháng
(2026-03-13) 		-1.30 -59.09% 5,695,100 0 0
0.70
2.20
0.70
12 tháng
(2025-09-15) 		-1.10 -55% 17,894,300 -20,300 0.0
0.70
2.60
0.70
24 tháng
(2024-09-19) 		-2.30 -71.88% 58,226,499 -25,737 -0.1
0.70
3.60
0.70
36 tháng
(2023-09-25) 		-1.30 -59.09% 126,835,698 -13,379 0.0
0.70
4.60
0.70
60 tháng
(2021-10-05) 		-5.10 -85% 252,613,956 10,521 0.1
0.70
10.50
0.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2022
4.10
 78,308 4 4.40 3.80 0 0 0
13/05/2022
4
 80,200 4.40 4.40 4 0 0 0
12/05/2022
4.40
 77,300 4.80 4.80 4.40 0 0 0
11/05/2022
4.80
 64,700 4.80 4.80 4.60 0 0 0
10/05/2022
4.70
 111,100 4.30 4.90 4.10 8,000 0 0.0
09/05/2022
4.50
 197,701 4.90 4.90 4.50 100 0 0.0
06/05/2022
4.90
 61,700 5 5.10 4.80 0 0 0
05/05/2022
5.10
 70,900 5.10 5.20 4.90 0 0 0
04/05/2022
5.10
 130,700 5.30 5.30 5 4,100 0 0.0
29/04/2022
5.30
 103,500 5.20 5.40 5.20 4,000 0 0.0
28/04/2022
5.20
 128,000 5.20 5.50 5.10 0 0 0
27/04/2022
5.20
 140,500 4.70 5.30 4.60 500 0 0.0
26/04/2022
4.90
 122,300 4.70 4.90 4.30 100 100 0
25/04/2022
4.70
 221,200 4.80 5.20 4.60 0 900 0.0
22/04/2022
4.80
 363,300 4.40 4.90 4.10 700 2,500 0.0
21/04/2022
4.50
 64,200 4.90 4.90 4.50 0 0 0
20/04/2022
4.90
 290,700 5.30 5.30 4.90 200 0 0.0
19/04/2022
5.40
 243,000 6 6 5.40 0 0 0
18/04/2022
6
 294,300 6.70 6.70 6 2,000 1,300 0.0
14/04/2022
6.80
 96,700 7 7 6.80 0 0 0
13/04/2022
7
 205,200 6.80 7 6.60 0 0 0
12/04/2022
6.80
 265,011 6.90 7.10 6.70 0 1,400 0.0
08/04/2022
7
 240,700 7.30 7.30 6.90 0 0 0
07/04/2022
7.20
 327,708 6.90 7.50 6.90 0 0 0
06/04/2022
6.90
 294,800 7.20 7.20 6.90 0 0 0
05/04/2022
7.20
 146,310 7.20 7.30 7.10 400 0 0.0
04/04/2022
7.30
 189,900 7.20 7.50 7.20 0 0 0
01/04/2022
7.20
 348,200 7.10 7.20 6.80 200 0 0.0
31/03/2022
7.20
 238,300 7.30 7.40 7 300 0 0.0
30/03/2022
7.30
 483,600 7.70 7.70 7.20 300 0 0.0
29/03/2022
7.70
 283,333 7.70 7.90 7.70 0 0 0
28/03/2022
7.70
 475,504 7.90 7.90 7.60 0 0 0
25/03/2022
7.90
 476,600 7.70 7.90 7.70 0 0 0
24/03/2022
7.70
 389,050 7.80 7.80 7.60 0 1,000 0.0
23/03/2022
7.80
 275,704 8 8 7.70 0 0 0
22/03/2022
7.90
 673,245 7.80 8.10 7.80 0 0 0
21/03/2022
7.80
 352,400 7.80 7.80 7.70 0 0 0
18/03/2022
7.70
 344,330 7.70 7.90 7.60 200 0 0.0
17/03/2022
7.70
 347,800 7.60 7.90 7.60 0 0 0
16/03/2022
7.60
 341,900 7.60 7.70 7.40 1,000 0 0.0
15/03/2022
7.60
 425,200 7.60 7.60 7.30 400 2,800 0.0
14/03/2022
7.70
 292,211 7.90 7.90 7.40 100 0 0.0
11/03/2022
7.90
 875,730 8.10 8.40 7.80 0 0 0
10/03/2022
8.10
 1,079,629 7.70 8.10 7.70 0 0 0
09/03/2022
7.70
 468,010 7.70 7.80 7.30 500 0 0.0
08/03/2022
7.60
 507,410 8.10 8.10 7.60 0 0 0
07/03/2022
8.10
 1,073,122 7.40 8.10 7.30 0 0 0
04/03/2022
7.40
 547,800 7.20 7.50 7.10 0 0 0
03/03/2022
7.30
 182,420 7.20 7.30 7.10 0 0 0
02/03/2022
7
 193,750 7.30 7.30 7 700 0 0.0
01/03/2022
7.30
 300,802 7.20 7.30 7 100 500 0.0
28/02/2022
7.20
 222,500 7.20 7.30 7 200 0 0.0
25/02/2022
7.10
 213,720 7.10 7.40 7 900 0 0.0
24/02/2022
7.10
 587,400 7.60 7.60 6.80 800 900 0.0
23/02/2022
7.50
 548,036 7.10 7.60 7.10 0 0 0
22/02/2022
7.10
 326,820 7.50 7.50 7.10 0 0 0
21/02/2022
7.40
 405,400 7.10 7.60 7.10 0 0 0
18/02/2022
7.10
 191,127 7 7.10 6.80 0 0 0
17/02/2022
7
 225,616 7.10 7.10 6.90 0 0 0
16/02/2022
7.10
 337,380 7 7.10 6.80 0 0 0
15/02/2022
7
 91,110 7 7.10 6.80 0 0 0
14/02/2022
7
 341,400 7 7.20 6.90 0 0 0
11/02/2022
7.10
 200,089 7.10 7.20 6.90 0 0 0
10/02/2022
7
 144,500 7.20 7.20 6.90 0 200 0.0
09/02/2022
7.20
 206,335 7.20 7.20 6.90 200 0 0.0
08/02/2022
7.20
 105,400 7.30 7.40 7 100 0 0.0
07/02/2022
7.20
 115,404 6.70 7.20 6.70 1,000 0 0.0
28/01/2022
6.70
 129,420 6.80 6.80 6.30 100 0 0.0
27/01/2022
6.70
 95,900 6.80 7 6.50 100 0 0.0
26/01/2022
6.80
 95,200 6.80 7.10 6.80 0 0 0
25/01/2022
6.80
 167,800 6.60 7 6.30 200 0 0.0
24/01/2022
6.60
 261,101 7.20 7.60 6.60 100 0 0.0
21/01/2022
7.30
 294,500 6.80 7.40 6.80 500 0 0.0
20/01/2022
6.80
 225,400 6.20 6.80 6.20 0 1,900 0.0
19/01/2022
6.20
 404,700 6.30 6.40 6 0 0 0
18/01/2022
6.40
 618,642 7.20 7.20 6.40 2,000 0 0.0
17/01/2022
7.10
 552,800 7.80 8.20 7.10 700 0 0.0
14/01/2022
7.80
 876,500 7.40 8.20 7.40 1,500 0 0.0
13/01/2022
8.20
 1,116,140 9.10 9.10 8.20 2,000 0 0.0
12/01/2022
9.10
 913,316 9.60 9.80 8.80 200 0 0.0
11/01/2022
9.60
 914,750 10.50 10.50 9.60 700 0 0.0
10/01/2022
10.50
 2,860,398 9.60 10.50 9.40 0 200 0.0
07/01/2022
9.60
 573,790 9.50 9.60 9.30 500 0 0.0
06/01/2022
9.30
 1,424,820 9.10 9.90 9 0 6,518 -0.1
05/01/2022
9.10
 634,616 8.90 9.20 8.90 0 0 0
04/01/2022
9.10
 504,771 9.20 9.20 9 200 0 0.0
31/12/2021
9.20
 634,700 9.40 9.40 9 300 0 0.0
30/12/2021
9.40
 483,016 9.70 9.70 9.20 0 0 0
29/12/2021
9.60
 565,338 9.70 10 9.50 100 0 0.0
28/12/2021
9.70
 1,122,589 9.10 9.70 8.90 0 100 0.0
27/12/2021
9.10
 504,412 9 9.20 8.80 0 0 0
24/12/2021
9.10
 761,010 9.40 9.90 9.10 0 0 0
23/12/2021
9.60
 1,529,754 9.30 10 9 0 0 0
22/12/2021
9.20
 1,033,306 9 9.20 8.60 800 0 0.0
21/12/2021
9
 520,581 8.90 9.10 8.70 0 0 0
20/12/2021
8.80
 663,490 9.20 9.30 8.70 0 0 0
17/12/2021
9.10
 1,756,990 8.30 9.10 8.20 100 0 0.0
16/12/2021
8.30
 492,114 8.20 8.40 8.10 0 0 0
15/12/2021
8.20
 358,966 8.40 8.40 8.10 200 0 0.0
14/12/2021
8.40
 315,093 8.40 8.40 8.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc