CTCP CNC Capital Việt Nam (ksq)

2.90
0.10
(3.57%)
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)
22/11/2018
1.20
 400 1.10 1.20 1.10 0 0 0
21/11/2018
1.10
 3,200 1.10 1.20 1.10 0 0 0
20/11/2018
1.10
 41,300 1.10 1.20 1.10 0 0 0
19/11/2018
1.10
 76,200 1.20 1.20 1.10 0 76,100 -0.1
16/11/2018
1.20
 8,100 1.20 1.30 1.20 0 0 0
15/11/2018
1.20
 3,500 1.20 1.30 1.10 0 0 0
14/11/2018
1.20
 17,900 1.30 1.30 1.20 0 0 0
13/11/2018
1.30
 35,000 1.30 1.30 1.20 0 0 0
12/11/2018
1.30
 3,500 1.20 1.30 1.10 0 0 0
09/11/2018
1.20
 14,700 1.30 1.30 1.20 0 0 0
08/11/2018
1.30
 900 1.20 1.30 1.30 0 0 0
07/11/2018
1.20
 20,000 1.30 1.30 1.20 0 0 0
06/11/2018
1.30
 16,400 1.30 1.30 1.20 0 0 0
05/11/2018
1.30
 18,700 1.30 1.30 1.20 0 0 0
02/11/2018
1.30
 500 1.20 1.30 1.20 0 0 0
01/11/2018
1.20
 17,800 1.30 1.30 1.20 0 0 0
31/10/2018
1.30
 8,400 1.20 1.30 1.20 0 0 0
30/10/2018
1.20
 13,100 1.30 1.30 1.20 0 0 0
29/10/2018
1.30
 1,100 1.20 1.30 1.30 0 0 0
26/10/2018
1.20
 600 1.20 1.30 1.20 0 0 0
25/10/2018
1.20
 59,200 1.30 1.30 1.20 0 0 0
24/10/2018
1.30
 30,300 1.40 1.40 1.30 0 0 0
23/10/2018
1.40
 21,700 1.30 1.40 1.30 0 0 0
22/10/2018
1.30
 14,100 1.30 1.30 1.30 0 0 0
19/10/2018
1.30
 59,600 1.20 1.30 1.30 0 0 0
18/10/2018
1.20
 15,900 1.30 1.30 1.20 0 0 0
17/10/2018
1.30
 73,400 1.30 1.40 1.20 0 0 0
16/10/2018
1.30
 6,100 1.40 1.40 1.30 0 0 0
15/10/2018
1.40
 2,000 1.30 1.40 1.20 0 0 0
12/10/2018
1.30
 13,500 1.30 1.40 1.30 0 0 0
11/10/2018
1.30
 73,900 1.40 1.40 1.30 0 200 -0.0
10/10/2018
1.40
 200 1.30 1.40 1.40 0 0 0
09/10/2018
1.30
 50,200 1.30 1.40 1.30 0 0 0
08/10/2018
1.30
 2,000 1.40 1.40 1.30 0 0 0
05/10/2018
1.40
 7,000 1.40 1.40 1.30 0 500 -0.0
04/10/2018
1.40
 100,700 1.40 1.40 1.30 0 0 0
03/10/2018
1.40
 10,700 1.50 1.50 1.40 0 0 0
02/10/2018
1.50
 6,500 1.40 1.50 1.30 0 0 0
01/10/2018
1.40
 84,400 1.40 1.50 1.30 0 0 0
28/09/2018
1.40
 32,900 1.50 1.50 1.40 0 0 0
27/09/2018
1.50
 2,100 1.40 1.50 1.50 0 0 0
26/09/2018
1.40
 74,500 1.30 1.40 1.30 0 0 0
25/09/2018
1.30
 37,900 1.30 1.40 1.30 0 0 0
24/09/2018
1.30
 44,300 1.40 1.40 1.30 0 0 0
21/09/2018
1.40
 70,200 1.40 1.40 1.30 0 0 0
20/09/2018
1.40
 43,900 1.30 1.40 1.30 0 0 0
19/09/2018
1.30
 27,700 1.40 1.40 1.30 0 0 0
18/09/2018
1.40
 49,600 1.40 1.50 1.30 0 0 0
17/09/2018
1.40
 9,100 1.40 1.50 1.30 0 0 0
14/09/2018
1.40
 34,600 1.40 1.50 1.30 0 0 0
13/09/2018
1.40
 122,200 1.50 1.50 1.40 0 0 0
12/09/2018
1.50
 67,000 1.50 1.60 1.40 0 0 0
11/09/2018
1.50
 176,600 1.50 1.60 1.40 0 0 0
10/09/2018
1.50
 288,200 1.50 1.60 1.50 0 0 0
07/09/2018
1.50
 269,700 1.40 1.50 1.40 0 0 0
06/09/2018
1.40
 224,820 1.30 1.40 1.30 0 0 0
05/09/2018
1.30
 376,700 1.40 1.40 1.30 0 0 0
04/09/2018
1.40
 4,300 1.50 1.50 1.40 0 0 0
31/08/2018
1.50
 401,600 1.40 1.50 1.30 0 0 0
30/08/2018
1.40
 380,000 1.40 1.50 1.30 0 0 0
29/08/2018
1.40
 6,900 1.50 1.50 1.40 0 0 0
28/08/2018
1.50
 317,600 1.40 1.50 1.30 0 0 0
27/08/2018
1.40
 99,500 1.30 1.40 1.20 0 5,000 -0.0
24/08/2018
1.30
 18,900 1.20 1.30 1.20 0 0 0
23/08/2018
1.20
 5,300 1.30 1.30 1.20 0 0 0
22/08/2018
1.30
 600 1.20 1.30 1.30 0 0 0
21/08/2018
1.20
 158,500 1.30 1.40 1.20 0 0 0
20/08/2018
1.30
 27,700 1.30 1.40 1.30 0 7,900 -0.0
17/08/2018
1.30
 160,300 1.40 1.50 1.30 0 0 0
16/08/2018
1.40
 21,900 1.50 1.50 1.40 0 0 0
15/08/2018
1.50
 167,300 1.50 1.60 1.40 0 0 0
14/08/2018
1.50
 67,400 1.60 1.70 1.50 0 0 0
13/08/2018
1.60
 244,500 1.70 1.80 1.60 0 0 0
10/08/2018
1.70
 56,100 1.70 1.70 1.60 0 0 0
09/08/2018
1.70
 12,000 1.70 1.70 1.60 0 0 0
08/08/2018
1.70
 49,200 1.70 1.70 1.60 0 0 0
07/08/2018
1.70
 39,000 1.70 1.70 1.60 0 0 0
06/08/2018
1.70
 13,600 1.70 1.70 1.60 0 0 0
03/08/2018
1.70
 9,300 1.70 1.80 1.60 0 0 0
02/08/2018
1.70
 173,400 1.60 1.70 1.60 0 0 0
01/08/2018
1.60
 274,500 1.50 1.60 1.50 500 0 0.0
31/07/2018
1.50
 74,900 1.50 1.50 1.50 0 0 0
30/07/2018
1.50
 16,400 1.50 1.60 1.40 0 0 0
27/07/2018
1.50
 83,850 1.50 1.50 1.50 0 0 0
26/07/2018
1.50
 94,200 1.50 1.60 1.40 0 0 0
25/07/2018
1.50
 179,500 1.50 1.50 1.50 0 0 0
24/07/2018
1.50
 239,000 1.50 1.60 1.40 0 0 0
23/07/2018
1.50
 53,200 1.50 1.50 1.50 0 0 0
20/07/2018
1.50
 1,200 1.50 1.50 1.40 0 0 0
19/07/2018
1.50
 24,100 1.50 1.50 1.40 0 0 0
18/07/2018
1.50
 4,200 1.50 1.50 1.40 0 0 0
17/07/2018
1.50
 1,300 1.50 1.50 1.40 0 0 0
16/07/2018
1.50
 1,200 1.50 1.50 1.40 0 0 0
13/07/2018
1.50
 5,400 1.50 1.50 1.40 0 0 0
12/07/2018
1.50
 5,000 1.50 1.50 1.40 0 0 0
11/07/2018
1.50
 13,700 1.50 1.50 1.40 0 0 0
10/07/2018
1.50
 200 1.50 1.50 1.50 0 0 0
09/07/2018
1.50
 4,100 1.50 1.50 1.40 0 0 0
06/07/2018
1.50
 800 1.50 1.50 1.50 0 0 0
05/07/2018
1.50
 2,000 1.60 1.60 1.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |