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)
01/03/2021
2.10
 205,100 1.90 2.10 1.90 0 0 0
26/02/2021
2
 219,600 2.10 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 2.10 2.20 2 0 0 0
23/02/2021
2.20
 350,800 2.20 2.20 2.10 0 0 0
22/02/2021
2.30
 41,500 2.10 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 2 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 1.60 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 1.80 1.90 1.80 0 0 0
28/01/2021
1.90
 30,300 2 2 1.90 0 0 0
27/01/2021
2.10
 367,200 2.30 2.30 2 0 0 0
26/01/2021
2.20
 47,300 2.30 2.30 2.10 0 0 0
25/01/2021
2.20
 586,500 2.10 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 2.30 2.30 2.10 0 0 0
19/01/2021
2.20
 154,400 2.20 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 2.20 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 2.10 2.20 2.10 1,000 0 0.0
12/01/2021
2
 28,900 2.10 2.20 1.90 0 0 0
11/01/2021
2
 93,729 2 2.10 2 0 0 0
08/01/2021
2.10
 88,900 2.10 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 1.80 2 1.80 0 0 0
31/12/2020
1.90
 7,020 1.70 1.90 1.70 0 0 0
30/12/2020
1.80
 49,520 1.70 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 1.80 1.80 1.70 0 0 0
23/12/2020
1.70
 10,200 1.70 1.70 1.60 0 0 0
22/12/2020
1.60
 74,200 1.80 1.80 1.60 0 0 0
21/12/2020
1.70
 98,900 1.50 1.70 1.50 0 0 0
18/12/2020
1.60
 300 1.60 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 1.50 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 1.50 1.60 1.50 0 0 0
11/12/2020
1.60
 800 1.50 1.60 1.50 0 0 0
10/12/2020
1.60
 3,400 1.50 1.60 1.50 0 0 0
09/12/2020
1.60
 7,800 1.60 1.60 1.50 0 0 0
08/12/2020
1.50
 3,200 1.50 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 1.50 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 1.40 1.60 1.40 0 0 0
24/11/2020
1.50
 38,100 1.60 1.60 1.50 0 0 0
23/11/2020
1.60
 100 1.60 1.60 1.60 0 0 0
20/11/2020
1.60
 300 1.60 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 1.60 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 1.50 1.50 1.50 0 0 0
10/11/2020
1.40
 45,400 1.40 1.50 1.40 0 0 0
09/11/2020
1.50
 55,900 1.50 1.50 1.40 18,000 0 0.0
06/11/2020
1.40
 29,400 1.30 1.40 1.30 0 0 0
05/11/2020
1.40
 10,400 1.50 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 1.40 1.50 1.40 0 0 0
02/11/2020
1.50
 43,200 1.30 1.50 1.30 0 0 0
30/10/2020
1.40
 10,300 1.30 1.40 1.30 0 0 0
29/10/2020
1.40
 500 1.30 1.40 1.30 0 0 0
28/10/2020
1.40
 10,656 1.30 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 1.40 1.50 1.40 0 0 0
22/10/2020
1.50
 2,900 1.40 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
 91,401 1.30 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 1.40 1.40 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 1.40 1.50 1.40 0 0 0
13/10/2020
1.50
 3,300 1.40 1.50 1.40 0 0 0
12/10/2020
1.50
 34,900 1.40 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 1.50 1.50 1.50 0 0 0

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