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)
15/05/2018
1.60
 90,200 1.60 1.60 1.50 0 0 0
14/05/2018
1.50
 24,500 1.50 1.50 1.50 0 100 0.0
11/05/2018
1.40
 14,110 1.30 1.40 1.30 0 0 0
10/05/2018
1.40
 100 1.40 1.40 1.40 0 0 0
09/05/2018
1.40
 3,100 1.30 1.40 1.30 0 0 0
08/05/2018
1.40
 5,510 1.20 1.40 1.20 0 0 0
07/05/2018
1.30
 16,200 1.30 1.30 1.20 0 0 0
04/05/2018
1.30
 12,200 1.20 1.30 1.20 0 0 0
03/05/2018
1.30
 15,500 1.30 1.30 1.30 0 0 0
02/05/2018
1.40
 400 1.40 1.40 1.40 0 0 0
27/04/2018
1.50
 8,200 1.50 1.50 1.50 0 0 0
26/04/2018
1.60
 8,100 1.50 1.60 1.50 0 0 0
24/04/2018
1.60
 30,300 1.50 1.60 1.50 0 0 0
23/04/2018
1.60
 14,000 1.50 1.60 1.50 0 0 0
20/04/2018
1.60
 18,400 1.50 1.60 1.50 0 0 0
19/04/2018
1.60
 14,000 1.50 1.60 1.50 0 0 0
18/04/2018
1.60
 3,600 1.50 1.60 1.50 0 0 0
17/04/2018
1.60
 3,600 1.60 1.60 1.50 0 500 0.0
16/04/2018
1.60
 23,600 1.50 1.60 1.50 0 0 0
13/04/2018
1.60
 24,010 1.50 1.60 1.50 0 0 0
12/04/2018
1.60
 100 1.60 1.60 1.60 0 0 0
11/04/2018
1.70
 15,900 1.70 1.70 1.60 500 0 0.0
10/04/2018
1.70
 11,700 1.60 1.70 1.60 0 0 0
09/04/2018
1.70
 1,300 1.70 1.70 1.70 0 0 0
06/04/2018
1.70
 24,800 1.60 1.70 1.60 0 0 0
05/04/2018
1.70
 15,800 1.70 1.70 1.60 0 0 0
04/04/2018
1.70
 10,900 1.60 1.70 1.60 0 0 0
03/04/2018
1.60
 3,000 1.60 1.60 1.60 0 0 0
02/04/2018
1.60
 10,500 1.70 1.70 1.60 0 0 0
30/03/2018
1.70
 2,300 1.70 1.70 1.60 0 0 0
29/03/2018
1.60
 6,600 1.60 1.60 1.60 0 0 0
28/03/2018
1.70
 24,600 1.60 1.70 1.60 0 0 0
27/03/2018
1.60
 22,600 1.60 1.70 1.60 0 21,700 0.0
26/03/2018
1.70
 300 1.70 1.70 1.60 0 0 0
23/03/2018
1.70
 14,200 1.70 1.70 1.70 0 0 0
22/03/2018
1.80
 11,900 1.80 1.80 1.70 0 0 0
21/03/2018
1.80
 7,600 1.80 1.80 1.70 0 0 0
20/03/2018
1.70
 25,111 1.60 1.70 1.60 21,700 0 0.0
19/03/2018
1.60
 14,200 1.80 1.80 1.60 0 0 0
16/03/2018
1.70
 30,110 1.70 1.80 1.70 0 0 0
15/03/2018
1.80
 67,900 1.80 1.80 1.70 0 0 0
14/03/2018
1.80
 89,200 1.80 1.80 1.80 0 0 0
13/03/2018
1.90
 369,510 1.90 1.90 1.70 0 0 0
12/03/2018
1.80
 37,540 1.80 1.90 1.70 0 0 0
09/03/2018
1.80
 829,400 1.70 1.80 1.60 0 0 0
08/03/2018
1.70
 41,910 1.70 1.70 1.60 0 0 0
07/03/2018
1.60
 29,500 1.70 1.70 1.60 0 0 0
06/03/2018
1.70
 5,400 1.60 1.70 1.60 0 0 0
05/03/2018
1.70
 700 1.50 1.70 1.50 0 0 0
02/03/2018
1.60
 4,200 1.60 1.70 1.60 0 0 0
01/03/2018
1.70
 100 1.70 1.70 1.70 0 0 0
28/02/2018
1.70
 6,431 1.70 1.70 1.60 0 0 0
27/02/2018
1.70
 6,300 1.70 1.70 1.60 0 0 0
26/02/2018
1.70
 23,910 1.60 1.70 1.60 0 0 0
23/02/2018
1.70
 1,210 1.60 1.70 1.60 0 0 0
22/02/2018
1.70
 3,000 1.80 1.80 1.70 0 0 0
21/02/2018
1.80
 100 1.80 1.80 1.80 0 0 0
13/02/2018
1.70
 28,800 1.80 1.80 1.70 0 0 0
12/02/2018
1.80
 27,600 1.70 1.80 1.60 0 0 0
09/02/2018
1.70
 18,800 1.70 1.70 1.60 0 100 0.0
08/02/2018
1.70
 6,300 1.70 1.70 1.50 0 0 0
07/02/2018
1.60
 27,420 1.40 1.60 1.40 0 0 0
06/02/2018
1.50
 37,600 1.60 1.60 1.50 0 100 0.0
05/02/2018
1.60
 7,290 1.60 1.70 1.60 0 300 0.0
02/02/2018
1.70
 30,700 1.60 1.70 1.60 0 0 0
01/02/2018
1.70
 14,300 1.70 1.70 1.60 0 0 0
31/01/2018
1.70
 6,700 1.70 1.80 1.60 0 0 0
30/01/2018
1.70
 48,300 1.80 1.80 1.70 0 0 0
29/01/2018
1.80
 42,900 1.80 1.80 1.70 0 0 0
26/01/2018
1.80
 29,700 1.80 1.90 1.80 0 0 0
25/01/2018
1.90
 62,120 1.90 1.90 1.80 0 0 0
24/01/2018
1.90
 16,300 1.90 2 1.90 0 0 0
23/01/2018
1.90
 109,100 2 2 1.80 0 0 0
22/01/2018
2
 323,600 2 2 1.90 0 0 0
19/01/2018
2.10
 5,000 2.10 2.10 2 0 0 0
18/01/2018
2.10
 23,400 2 2.10 2 0 0 0
17/01/2018
2.10
 22,500 2.10 2.20 2.10 0 0 0
16/01/2018
2.20
 400 2.10 2.20 2.10 0 0 0
15/01/2018
2.20
 800 2 2.20 2 0 0 0
12/01/2018
2.20
 33,700 2.10 2.30 2.10 0 0 0
11/01/2018
2.20
 62,631 2.20 2.20 2.10 0 0 0
10/01/2018
2.10
 40,900 2.20 2.20 2 0 0 0
09/01/2018
2.20
 73,300 2.20 2.20 2 0 0 0
08/01/2018
2.20
 123,200 2.10 2.20 2.10 0 200 0.0
05/01/2018
2.10
 88,800 2 2.20 2 0 0 0
04/01/2018
2
 151,300 1.90 2 1.90 0 300 0.0
03/01/2018
1.90
 18,410 1.90 1.90 1.90 0 0 0
02/01/2018
1.90
 150,300 1.80 2 1.80 0 0 0
29/12/2017
1.90
 13,900 1.80 1.90 1.80 0 0 0
28/12/2017
1.80
 158,500 2 2 1.80 300 0 0.0
27/12/2017
2
 1,800 1.90 2 1.90 0 0 0
26/12/2017
2
 127,310 1.90 2 1.80 0 0 0
25/12/2017
2
 9,600 2 2 1.90 0 0 0
22/12/2017
1.90
 53,200 2 2.10 1.90 0 0 0
21/12/2017
2.10
 5,400 2 2.10 1.90 0 0 0
20/12/2017
2.10
 900 2.10 2.10 2 0 0 0
19/12/2017
2.10
 25,500 2 2.10 1.90 0 0 0
18/12/2017
2.10
 18,700 2 2.10 2 0 0 0
15/12/2017
2
 75,300 1.90 2.10 1.90 0 600 0.0
14/12/2017
2.10
 15,500 2.10 2.10 1.90 0 0 0

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