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)
25/07/2019
2
 320 2 2.20 2 0 0 0
24/07/2019
2.20
 100 2.20 2.20 2.20 0 0 0
23/07/2019
2.10
 710 2.10 2.20 2 0 0 0
22/07/2019
2.20
 30,700 2.20 2.20 2.10 0 0 0
19/07/2019
2.30
 26,600 2.10 2.30 2.10 0 0 0
18/07/2019
2.30
 2,200 2.10 2.30 2.10 0 0 0
17/07/2019
2.20
 4,600 2.10 2.20 2.10 0 0 0
16/07/2019
2.20
 3,610 2.20 2.40 2.20 0 0 0
15/07/2019
2.40
 84,300 2.50 2.50 2.30 0 0 0
12/07/2019
2.50
 12,500 2.20 2.50 2.20 0 0 0
11/07/2019
2.40
 23,006 2.10 2.40 2.10 0 0 0
10/07/2019
2.30
 15,800 2.50 2.60 2.30 0 0 0
09/07/2019
2.50
 35,500 2.60 2.60 2.50 0 0 0
08/07/2019
2.40
 101,130 2.40 2.40 2.40 0 0 0
05/07/2019
2.20
 14,700 2.20 2.20 2.20 0 0 0
04/07/2019
2
 66,400 1.90 2 1.90 0 0 0
03/07/2019
1.90
 43,600 1.80 1.90 1.80 0 0 0
02/07/2019
1.80
 2,600 1.80 1.80 1.80 0 0 0
01/07/2019
1.90
 5,100 1.80 1.90 1.80 0 0 0
28/06/2019
1.90
 41,200 1.80 1.90 1.80 0 0 0
27/06/2019
1.90
 14,400 1.90 1.90 1.90 0 0 0
26/06/2019
1.90
 31,700 1.90 1.90 1.90 0 0 0
25/06/2019
1.90
 89,100 1.80 1.90 1.80 0 0 0
24/06/2019
1.80
 24,900 1.80 1.80 1.80 0 0 0
21/06/2019
1.70
 63,000 1.70 1.80 1.70 0 0 0
20/06/2019
1.70
 50,300 1.80 1.80 1.70 0 0 0
19/06/2019
1.80
 15,300 1.70 1.80 1.70 0 0 0
18/06/2019
1.80
 7,600 1.60 1.80 1.60 0 0 0
17/06/2019
1.70
 11,000 1.80 1.80 1.70 0 0 0
14/06/2019
1.80
 16,400 1.70 1.80 1.70 0 0 0
13/06/2019
1.80
 7,100 1.80 1.80 1.70 0 0 0
12/06/2019
1.80
 22,400 1.80 1.80 1.70 0 0 0
11/06/2019
1.80
 2,400 1.70 1.80 1.70 0 0 0
10/06/2019
1.80
 500 1.70 1.80 1.70 0 0 0
07/06/2019
1.80
 1,100 1.90 1.90 1.80 0 0 0
06/06/2019
1.80
 26,800 1.80 1.90 1.70 0 0 0
05/06/2019
1.80
 600 1.70 1.80 1.70 0 0 0
04/06/2019
1.70
 8,420 1.70 1.80 1.70 0 0 0
03/06/2019
1.70
 36,800 1.70 1.80 1.70 0 0 0
31/05/2019
1.80
 11,400 1.60 1.80 1.60 0 0 0
30/05/2019
1.70
 16,200 1.70 1.70 1.70 0 0 0
29/05/2019
1.80
 300 1.70 1.80 1.70 0 0 0
28/05/2019
1.80
 27,500 1.80 1.80 1.80 0 0 0
27/05/2019
1.80
 3,200 1.80 1.80 1.80 0 0 0
24/05/2019
1.90
 24,900 1.80 1.90 1.80 0 0 0
23/05/2019
1.90
 200 1.80 1.90 1.80 0 0 0
22/05/2019
1.90
 25,000 1.90 2 1.90 0 0 0
21/05/2019
1.90
 13,600 1.90 1.90 1.80 0 0 0
20/05/2019
1.80
 6,740 1.90 2 1.80 0 0 0
17/05/2019
1.90
 4,900 1.90 1.90 1.90 0 0 0
16/05/2019
1.80
 11,300 1.70 1.80 1.60 0 0 0
15/05/2019
1.70
 31,920 1.60 1.70 1.60 0 0 0
14/05/2019
1.70
 32,900 1.70 1.70 1.60 0 0 0
13/05/2019
1.70
 23,300 1.70 1.80 1.70 0 0 0
10/05/2019
1.80
 14,900 1.80 1.90 1.80 0 0 0
09/05/2019
1.90
 9,100 1.80 1.90 1.80 0 0 0
08/05/2019
1.90
 21,300 1.90 1.90 1.90 0 0 0
07/05/2019
2
 3,200 2.10 2.10 2 0 0 0
06/05/2019
2
 9,400 2 2 2 0 0 0
03/05/2019
2.10
 700 2 2.10 2 0 0 0
02/05/2019
2
 8,200 2.10 2.10 2 0 0 0
26/04/2019
2.10
 45,900 2.10 2.10 2.10 0 0 0
25/04/2019
2.20
 70,400 2.10 2.20 2.10 0 0 0
24/04/2019
2.20
 59,900 2.10 2.30 2.10 0 0 0
23/04/2019
2.30
 43,900 2.20 2.30 2.20 0 0 0
22/04/2019
2.10
 40,500 2.20 2.30 2.10 0 0 0
19/04/2019
2.20
 60,358 2 2.20 2 0 0 0
18/04/2019
2
 141,600 2.20 2.20 2 0 0 0
17/04/2019
2.20
 52,310 2.40 2.40 2.20 0 0 0
16/04/2019
2.40
 900 2.40 2.40 2.40 0 0 0
12/04/2019
2.40
 10,300 2.50 2.50 2.30 0 0 0
11/04/2019
2.50
 56,300 2.40 2.60 2.30 0 0 0
10/04/2019
2.40
 16,700 2.60 2.60 2.20 0 0 0
09/04/2019
2.40
 85,510 2.20 2.40 2.10 0 0 0
08/04/2019
2.20
 7,500 2.30 2.30 2.20 0 0 0
05/04/2019
2.40
 24,300 2.50 2.50 2.30 0 0 0
04/04/2019
2.50
 45,920 2.20 2.50 2.20 0 0 0
03/04/2019
2.30
 44,600 2.30 2.40 2.20 500 0 0.0
02/04/2019
2.40
 63,400 2.60 2.70 2.40 0 0 0
01/04/2019
2.60
 156,910 2.40 2.60 2.30 0 0 0
29/03/2019
2.40
 172,000 2 2.40 2 0 0 0
28/03/2019
2.20
 19,100 2.20 2.20 2.20 0 0 0
27/03/2019
2.40
 21,300 2.60 2.60 2.40 0 0 0
26/03/2019
2.60
 45,099 2.60 2.80 2.60 0 0 0
25/03/2019
2.80
 191,800 3 3 2.80 0 0 0
22/03/2019
3.10
 95,322 3.50 3.60 3.10 0 0 0
21/03/2019
3.40
 148,870 3.60 3.60 3.20 0 0 0
20/03/2019
3.30
 817,800 3.30 3.30 2.80 0 0 0
19/03/2019
3
 17,162 3 3 3 0 0 0
18/03/2019
2.80
 337,080 2.80 2.80 2.80 0 0 0
15/03/2019
2.60
 35,430 2.60 2.60 2.60 0 0 0
14/03/2019
2.40
 27,640 2.40 2.40 2.40 0 0 0
13/03/2019
2.20
 88,670 2.20 2.20 2.20 0 0 0
12/03/2019
2
 28,750 2 2 2 0 0 0
11/03/2019
1.90
 128,830 1.90 1.90 1.90 0 0 0
08/03/2019
1.80
 390,800 1.80 1.80 1.70 0 0 0
07/03/2019
1.70
 291,650 1.70 1.70 1.60 0 0 0
06/03/2019
1.60
 14,300 1.60 1.60 1.60 0 0 0
05/03/2019
1.50
 106,200 1.50 1.50 1.50 0 0 0
04/03/2019
1.40
 58,200 1.40 1.40 1.40 0 0 0

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