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)
15/09/2017
3
 176,210 2.80 3 2.60 0 0 0
14/09/2017
2.80
 99,520 2.80 2.80 2.60 0 0 0
13/09/2017
2.80
 294,729 3 3.20 2.70 0 0 0
12/09/2017
3
 135,950 2.80 3 2.90 0 0 0
11/09/2017
2.80
 105,800 2.60 2.80 2.60 0 0 0
08/09/2017
2.60
 285,501 2.40 2.60 2.30 0 0 0
07/09/2017
2.40
 87,670 2.30 2.40 2.20 0 0 0
06/09/2017
2.30
 101,900 2.20 2.30 2.20 0 0 0
05/09/2017
2.20
 45,400 2.20 2.30 2.20 0 0 0
01/09/2017
2.20
 36,100 2.30 2.40 2.20 0 0 0
31/08/2017
2.30
 14,600 2.30 2.40 2.20 0 0 0
30/08/2017
2.30
 67,400 2.30 2.30 2.20 0 0 0
29/08/2017
2.30
 141,700 2.40 2.50 2.20 0 0 0
28/08/2017
2.40
 96,000 2.20 2.40 2.20 0 0 0
25/08/2017
2.20
 90,630 2.30 2.30 2.20 0 0 0
24/08/2017
2.30
 84,302 2.40 2.40 2.20 0 0 0
23/08/2017
2.40
 32,800 2.30 2.40 2.20 0 0 0
22/08/2017
2.30
 68,819 2.40 2.40 2.30 0 0 0
21/08/2017
2.40
 69,100 2.40 2.50 2.30 0 0 0
18/08/2017
2.40
 112,700 2.40 2.50 2.30 0 0 0
17/08/2017
2.40
 216,500 2.60 2.60 2.40 0 0 0
16/08/2017
2.60
 55,300 2.60 2.60 2.40 0 0 0
15/08/2017
2.60
 198,198 2.80 2.80 2.60 16,000 0 0.0
14/08/2017
2.80
 1,255,421 2.70 2.90 2.50 0 0 0
11/08/2017
2.70
 32,300 3 3 2.70 0 0 0
10/08/2017
3
 35,312 3.30 3.30 3 0 0 0
09/08/2017
3.30
 44,100 3.60 3.60 3.30 0 0 0
08/08/2017
3.60
 313,450 3.90 4.20 3.60 36,000 0 0.1
07/08/2017
3.90
 245,500 3.60 3.90 3.80 500 0 0.0
04/08/2017
3.60
 209,900 3.30 3.60 3.50 0 0 0
03/08/2017
3.30
 1,115,000 3 3.30 2.90 0 0 0
02/08/2017
3
 254,800 2.80 3 3 0 0 0
01/08/2017
2.80
 205,000 2.60 2.80 2.80 0 0 0
31/07/2017
2.60
 699,800 2.40 2.60 2.30 0 82,300 -0.2
28/07/2017
2.40
 177,970 2.20 2.40 2.30 0 0 0
27/07/2017
2.20
 601,421 2 2.20 2.10 0 0 0
26/07/2017
2
 444,100 1.90 2 1.80 0 0 0
25/07/2017
1.90
 184,970 1.90 1.90 1.80 0 0 0
24/07/2017
1.90
 279,500 1.90 1.90 1.80 0 0 0
21/07/2017
1.90
 69,000 1.80 1.90 1.80 0 0 0
20/07/2017
1.80
 56,790 1.90 1.90 1.80 0 0 0
19/07/2017
1.90
 112,000 1.90 1.90 1.80 0 0 0
18/07/2017
1.90
 30,500 1.90 1.90 1.80 0 0 0
17/07/2017
1.90
 118,700 1.90 1.90 1.80 0 0 0
14/07/2017
1.90
 125,000 1.90 2 1.80 0 0 0
13/07/2017
1.90
 130,600 1.90 2 1.80 0 0 0
12/07/2017
1.90
 221,500 1.80 1.90 1.80 0 0 0
11/07/2017
1.80
 99,700 1.80 1.90 1.80 0 0 0
10/07/2017
1.80
 114,600 1.80 1.90 1.70 0 0 0
07/07/2017
1.80
 405,100 1.80 1.90 1.80 0 36,400 -0.1
06/07/2017
1.80
 42,600 1.70 1.80 1.80 0 0 0
05/07/2017
1.70
 160,400 1.80 1.90 1.70 0 0 0
04/07/2017
1.80
 108,900 1.70 1.80 1.70 0 0 0
03/07/2017
1.70
 50,400 1.70 1.80 1.70 18,700 0 0.0
30/06/2017
1.70
 92,200 1.80 1.80 1.70 0 0 0
29/06/2017
1.80
 33,700 1.70 1.80 1.70 17,700 0 0.0
28/06/2017
1.70
 40,801 1.80 1.80 1.70 0 0 0
27/06/2017
1.80
 88,500 1.80 1.90 1.70 10,000 0 0.0
26/06/2017
1.80
 76,300 1.80 1.80 1.70 0 0 0
23/06/2017
1.80
 3,300 1.80 1.80 1.70 27,300 0 0.0
22/06/2017
1.80
 63,900 1.80 1.80 1.70 0 0 0
21/06/2017
1.80
 28,700 1.80 1.80 1.70 0 0 0
20/06/2017
1.80
 42,100 1.90 1.90 1.80 45,000 0 0.1
19/06/2017
1.90
 140,100 1.80 1.90 1.70 0 0 0
16/06/2017
1.80
 620,200 1.90 1.90 1.80 0 0 0
15/06/2017
1.90
 417,400 1.90 1.90 1.80 0 0 0
14/06/2017
1.90
 425,101 1.90 1.90 1.80 0 0 0
13/06/2017
1.90
 159,500 2 2 1.80 0 0 0
12/06/2017
2
 38,600 1.90 2 1.80 0 0 0
09/06/2017
1.90
 229,800 2.10 2.10 1.90 0 0 0
08/06/2017
2.10
 464,501 2 2.20 1.80 0 0 0
07/06/2017
2
 27,600 1.90 2 2 0 0 0
06/06/2017
1.90
 238,300 1.80 1.90 1.80 0 0 0
05/06/2017
1.80
 241,800 1.70 1.80 1.70 0 0 0
02/06/2017
1.70
 209,900 1.60 1.70 1.60 0 0 0
01/06/2017
1.60
 170,800 1.70 1.70 1.60 0 0 0
31/05/2017
1.70
 34,139 1.70 1.70 1.60 0 0 0
30/05/2017
1.70
 106,900 1.70 1.70 1.60 0 34,500 -0.1
29/05/2017
1.70
 184,900 1.60 1.70 1.60 0 0 0
26/05/2017
1.60
 116,800 1.60 1.70 1.60 0 0 0
25/05/2017
1.60
 187,300 1.60 1.70 1.50 0 20,000 -0.0
24/05/2017
1.60
 23,400 1.60 1.60 1.50 0 0 0
23/05/2017
1.60
 87,200 1.60 1.60 1.50 0 26,000 -0.0
22/05/2017
1.60
 172,300 1.70 1.70 1.60 0 50,000 -0.1
19/05/2017
1.70
 186,600 1.70 1.70 1.60 0 70,000 -0.1
18/05/2017
1.70
 3,300 1.80 1.80 1.70 0 0 0
17/05/2017
1.80
 44,100 1.70 1.80 1.60 0 0 0
16/05/2017
1.70
 284,500 1.60 1.70 1.60 20,500 0 0.0
15/05/2017
1.60
 266,300 1.50 1.60 1.40 180,000 0 0.3
12/05/2017
1.50
 18,200 1.50 1.60 1.50 0 0 0
11/05/2017
1.50
 46,400 1.50 1.60 1.50 0 0 0
10/05/2017
1.50
 170,100 1.60 1.60 1.50 0 0 0
09/05/2017
1.60
 12,300 1.60 1.60 1.50 0 0 0
08/05/2017
1.60
 21,201 1.50 1.60 1.50 0 0 0
05/05/2017
1.50
 44,100 1.50 1.60 1.50 0 0 0
04/05/2017
1.50
 81,600 1.50 1.50 1.50 0 0 0
03/05/2017
1.50
 11,540 1.60 1.60 1.50 0 0 0
28/04/2017
1.60
 500 1.60 1.60 1.50 0 0 0
27/04/2017
1.60
 42,400 1.50 1.60 1.50 0 0 0
26/04/2017
1.50
 101,000 1.60 1.60 1.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |