CTCP CNC Capital Việt Nam (ksq)

2.90
-0.10
(-3.33%)
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
(2024-10-23) 		-0.20 -6.45% 1,128,378 500 0.0
2.80
3.20
2.90
2 tháng
(2024-09-23) 		-0.50 -14.71% 3,698,216 -13,600 -0.0
2.80
3.60
2.90
3 tháng
(2024-08-26) 		0.10 3.57% 7,801,830 -5,100 -0.0
2.60
3.60
2.90
6 tháng
(2024-05-27) 		-1.50 -34.09% 25,339,421 -28,600 -0.1
2.60
4.40
2.90
12 tháng
(2023-11-28) 		0.90 45% 67,014,822 -11,942 -0.0
1.90
4.60
2.90
24 tháng
(2022-12-05) 		0.60 26.09% 100,584,951 6,958 0.0
1.40
4.60
2.90
36 tháng
(2021-12-08) 		-5.60 -65.88% 161,868,644 21,640 0.1
1.40
10.50
2.90
60 tháng
(2019-12-19) 		1.40 93.33% 255,273,067 44,358 0.2
1
10.50
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/07/2016
4.10
 94,900 4.10 4.10 4 0 0 0
04/07/2016
4.10
 69,600 4.10 4.10 4 0 0 0
01/07/2016
4.10
 50,900 4.20 4.20 4 0 0 0
30/06/2016
4.20
 46,200 4.10 4.20 4.10 0 0 0
29/06/2016
4.10
 400 3.90 4.10 3.80 0 0 0
28/06/2016
3.90
 1,463,700 4 4.40 3.90 0 0 0
27/06/2016
4
 9,200 3.80 4 3.80 0 0 0
24/06/2016
3.80
 10,500 4 4.10 3.70 0 0 0
23/06/2016
4
 11,500 4 4.10 4 0 0 0
22/06/2016
4
 300 4 4.20 4 0 0 0
21/06/2016
4
 501,500 3.90 4.20 3.90 0 0 0
20/06/2016
3.90
 45,300 4 4 3.80 0 0 0
17/06/2016
4
 18,700 4 4 3.90 0 0 0
16/06/2016
4
 1,000 4 4 4 0 0 0
15/06/2016
4
 400 4.10 4.10 4 0 0 0
14/06/2016
4.10
 21,100 4.20 4.20 3.80 0 0 0
13/06/2016
4.20
 14,400 4.30 4.30 4 0 0 0
10/06/2016
4.30
 1,900 4.10 4.40 4.30 0 0 0
09/06/2016
4.10
 29,200 4 4.10 4 0 0 0
08/06/2016
4
 4,000 4 4.10 4 0 0 0
07/06/2016
4
 6,200 4.20 4.20 4 0 0 0
06/06/2016
4.20
 43,700 4.30 4.30 3.90 0 0 0
03/06/2016
4.30
 28,700 4.40 4.60 4.10 0 0 0
02/06/2016
4.40
 7,400 4.10 4.50 4.10 0 0 0
01/06/2016
4.10
 543,000 3.80 4.10 4 0 0 0
31/05/2016
3.80
 305,100 3.80 4.10 3.70 0 0 0
30/05/2016
3.80
 175,700 3.60 3.90 3.50 0 0 0
27/05/2016
3.60
 22,900 3.40 3.70 3.40 0 0 0
26/05/2016
3.40
 336,300 3.60 3.70 3.30 2,100 0 0.0
25/05/2016
3.60
 18,326 3.50 3.70 3.40 0 0 0
24/05/2016
3.50
 28,400 3.60 3.60 3.40 0 0 0
23/05/2016
3.60
 17,200 3.50 3.70 3.50 0 0 0
20/05/2016
3.50
 13,900 3.40 3.60 3.50 0 0 0
19/05/2016
3.40
 70,800 3.30 3.60 3.20 0 0 0
18/05/2016
3.30
 130,800 3.60 3.90 3.30 0 0 0
17/05/2016
3.60
 15,100 3.70 4 3.60 0 0 0
16/05/2016
3.70
 114,900 3.60 3.90 3.70 0 0 0
13/05/2016
3.60
 31,400 3.70 3.90 3.60 0 0 0
12/05/2016
3.70
 17,900 3.70 3.90 3.70 0 0 0
11/05/2016
3.70
 7,100 3.80 4 3.70 0 0 0
10/05/2016
3.80
 12,400 4.10 4.10 3.80 0 100 -0.0
09/05/2016
4.10
 391,600 3.80 4.10 4.10 0 0 0
06/05/2016
3.80
 513,500 3.70 4 3.70 0 0 0
05/05/2016
3.70
 143,500 3.40 3.70 3.50 0 0 0
04/05/2016
3.40
 136,100 3.60 3.80 3.40 0 0 0
29/04/2016
3.60
 31,300 3.50 3.60 3.40 0 0 0
28/04/2016
3.50
 42,800 3.50 3.50 3.40 0 0 0
27/04/2016
3.50
 42,300 3.50 3.50 3.50 0 0 0
26/04/2016
3.50
 53,000 3.70 3.70 3.40 0 0 0
25/04/2016
3.70
 27,900 3.60 3.70 3.60 0 0 0
22/04/2016
3.60
 52,400 3.70 3.80 3.60 0 0 0
21/04/2016
3.70
 173,026 3.60 3.80 3.70 100 0 0.0
20/04/2016
3.60
 258,700 3.50 3.80 3.50 0 0 0
19/04/2016
3.50
 260,600 3.80 3.80 3.50 0 0 0
15/04/2016
3.80
 111,500 3.80 4 3.80 0 0 0
14/04/2016
3.80
 45,300 3.80 4 3.80 0 0 0
13/04/2016
3.80
 171,700 3.90 4 3.80 0 0 0
12/04/2016
3.90
 65,100 4 4.30 3.90 0 0 0
11/04/2016
4
 399,700 3.70 4 3.80 0 0 0
08/04/2016
3.70
 135,100 3.80 3.90 3.70 3,000 0 0.0
07/04/2016
3.80
 146,700 3.80 3.90 3.70 0 0 0
06/04/2016
3.80
 112,900 3.80 4 3.70 0 0 0
05/04/2016
3.80
 185,900 4 4.10 3.70 0 2,000 -0.0
04/04/2016
4
 235,800 4.10 4.20 4 100,000 5,000 0.4
01/04/2016
4.10
 870,800 3.80 4.10 3.90 35,000 0 0.1
31/03/2016
3.80
 209,100 4 4.40 3.80 0 0 0
30/03/2016
4
 1,312,120 3.70 4 3.70 8,400 0 0.0
29/03/2016
3.70
 504,300 3.70 3.90 3.60 0 15,000 -0.1
28/03/2016
3.70
 205,000 3.80 3.80 3.60 0 0 0
25/03/2016
3.80
 85,100 3.70 3.80 3.70 0 0 0
24/03/2016
3.70
 165,700 3.80 4 3.70 0 0 0
23/03/2016
3.80
 1,021,200 3.50 3.80 3.60 15,000 0 0.1
22/03/2016
3.50
 319,000 3.50 3.60 3.50 0 0 0
21/03/2016
3.50
 838,600 3.50 3.60 3.30 0 0 0
18/03/2016
3.50
 139,600 3.50 3.60 3.40 0 0 0
17/03/2016
3.50
 93,500 3.50 3.60 3.40 0 0 0
16/03/2016
3.50
 152,900 3.40 3.60 3.50 0 1,000 -0.0
15/03/2016
3.40
 883,700 3.50 3.60 3.30 0 0 0
14/03/2016
3.50
 115,800 3.40 3.50 3.30 0 0 0
11/03/2016
3.40
 370,800 3.30 3.50 3.30 0 0 0
10/03/2016
3.30
 161,000 3.40 3.40 3.20 0 0 0
09/03/2016
3.40
 248,100 3.30 3.50 3.30 0 0 0
08/03/2016
3.30
 301,400 3.30 3.40 3.30 0 50,000 -0.2
07/03/2016
3.30
 305,900 3.20 3.40 3.20 0 0 0
04/03/2016
3.20
 159,500 3.20 3.30 3.10 0 0 0
03/03/2016
3.20
 391,700 3.50 3.50 3.20 0 0 0
02/03/2016
3.50
 825,230 3.30 3.60 3.30 50,000 0 0.2
01/03/2016
3.30
 779,917 3 3.30 3.10 0 100 -0.0
29/02/2016
3
 251,700 2.80 3 2.90 0 0 0
26/02/2016
2.80
 229,000 2.80 2.90 2.80 0 0 0
25/02/2016
2.80
 134,300 2.90 3 2.80 0 0 0
24/02/2016
2.90
 346,130 2.90 3.10 2.90 0 0 0
23/02/2016
2.90
 465,020 2.70 2.90 2.80 0 0 0
22/02/2016
2.70
 234,500 2.80 2.90 2.60 0 0 0
19/02/2016
2.80
 142,200 2.70 2.80 2.60 0 0 0
18/02/2016
2.70
 128,800 2.60 2.80 2.60 0 0 0
17/02/2016
2.60
 158,700 2.70 2.70 2.60 0 0 0
16/02/2016
2.70
 114,000 2.70 2.70 2.50 0 0 0
15/02/2016
2.70
 64,603 2.50 2.70 2.50 0 400 -0.0
05/02/2016
2.50
 70,600 2.40 2.50 2.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |