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)
16/12/2015
3
 1,508,500 3.10 3.30 3 20,000 0 0.1
15/12/2015
3.10
 1,194,500 3.50 3.50 3.10 400 0 0.0
14/12/2015
3.40
 2,247,100 2.90 3.40 2.90 60,000 200 0.2
11/12/2015
3.10
 927,700 3.20 3.30 3.10 0 0 0
10/12/2015
3.40
 1,107,700 3.50 3.60 3.40 0 0 0
09/12/2015
3.70
 1,186,100 4 4.30 3.70 0 0 0
08/12/2015
4.10
 2,217,800 4.30 4.30 4.10 0 0 0
07/12/2015
4.50
 981,400 4.70 4.80 4.50 200 0 0.0
04/12/2015
4.90
 2,127,400 5.40 5.50 4.50 200 0 0.0
03/12/2015
5
 2,152,400 4.60 5 4.60 0 0 0
02/12/2015
4.60
 237,300 4.70 4.80 4.60 0 0 0
01/12/2015
4.70
 215,000 4.80 4.80 4.70 0 0 0
30/11/2015
4.80
 259,600 4.80 4.90 4.60 0 0 0
27/11/2015
4.80
 307,900 5 5 4.70 0 0 0
26/11/2015
5
 659,600 5 5.10 4.90 0 0 0
25/11/2015
5
 222,200 5 5.10 4.80 0 500 0.0
24/11/2015
5.30
 38,300 4.80 5.30 4.70 0 0 0
23/11/2015
4.90
 6,800 5 5.10 4.90 0 0 0
20/11/2015
5
 19,500 5.50 5.50 5 0 0 0
19/11/2015
5.10
 39,600 5.10 5.10 5 0 0 0
18/11/2015
4.70
 2,900 4.90 4.90 4.70 0 0 0
17/11/2015
5
 5,000 5 5 4.70 0 0 0
16/11/2015
5
 13,000 4.80 5 4.80 0 0 0
13/11/2015
4.80
 38,900 5.50 5.50 4.70 0 100 0.0
12/11/2015
5.20
 19,500 5.10 5.20 5 0 800 0.0
11/11/2015
5.20
 0 5.20 5.20 5.20 0 0 0
10/11/2015
5.20
 4,600 5.20 5.20 5 0 0 0
09/11/2015
5.20
 22,400 4.90 5.30 4.90 0 1,100 0.0
06/11/2015
5
 1,400 5 5 4.90 0 0 0
05/11/2015
5
 15,600 5 5 5 0 0 0
04/11/2015
5
 4,200 4.60 5 4.60 0 0 0
03/11/2015
5.10
 5,400 5 5.10 5 0 300 0.0
02/11/2015
5
 4,500 5.10 5.10 5 0 300 0.0
30/10/2015
5.10
 300 5.10 5.10 5.10 0 0 0
29/10/2015
4.70
 8,200 5.10 5.10 4.70 0 0 0
28/10/2015
5.20
 100 5.20 5.20 5.20 0 0 0
27/10/2015
4.90
 8,700 5.10 5.10 4.90 0 0 0
26/10/2015
5.30
 32,400 5.20 5.40 5.20 0 0 0
23/10/2015
5.60
 29,600 5.50 5.60 5.40 0 0 0
22/10/2015
5.60
 47,900 5.40 5.70 5.40 0 0 0
21/10/2015
5.30
 43,100 5 5.30 5 0 0 0
20/10/2015
4.90
 37,200 4.50 4.90 4.20 0 0 0
19/10/2015
4.60
 3,300 4.50 4.60 4.50 0 0 0
16/10/2015
4.60
 4,800 4.50 4.60 4.50 0 0 0
15/10/2015
4.50
 300 4.50 4.50 4.50 0 0 0
14/10/2015
4.40
 7,700 4.40 4.40 4.30 0 0 0
13/10/2015
4.40
 9,300 4.20 4.40 4.20 0 0 0
12/10/2015
4.50
 2,100 4.50 4.50 4.50 0 0 0
09/10/2015
4.60
 100 4.60 4.60 4.60 0 0 0
08/10/2015
4.60
 0 4.60 4.60 4.60 0 0 0
07/10/2015
4.60
 6,800 4.40 4.60 4.40 0 0 0
06/10/2015
4.50
 5,600 4.50 4.50 4.50 0 0 0
05/10/2015
4.60
 9,100 4.50 4.60 4.50 0 0 0
02/10/2015
4.60
 10,900 4.50 4.60 4.50 0 0 0
01/10/2015
4.50
 5,200 4.10 4.50 4.10 0 0 0
30/09/2015
4.30
 3,900 4.40 4.60 4.30 0 0 0
29/09/2015
4.40
 5,200 4.40 4.50 4.40 0 0 0
28/09/2015
4.50
 15,800 4.60 4.60 4.50 0 0 0
25/09/2015
4.50
 45,500 4.50 4.60 4.50 0 0 0
24/09/2015
4.60
 7,100 4.60 4.60 4.60 0 0 0
23/09/2015
4.60
 23,700 4.80 4.90 4.20 0 0 0
22/09/2015
4.50
 3,500 4.60 4.70 4.50 0 0 0
21/09/2015
4.60
 12,400 4.70 4.70 4.40 0 0 0
18/09/2015
4.50
 13,500 4.60 4.70 4.50 0 0 0
17/09/2015
4.60
 800 4.50 4.60 4.50 0 0 0
16/09/2015
4.60
 6,200 4.40 4.60 4.40 0 0 0
15/09/2015
4.40
 49,000 4.70 4.70 4.40 0 0 0
14/09/2015
4.60
 3,100 4.60 4.60 4.60 0 0 0
11/09/2015
4.60
 11,100 4.50 4.60 4.50 0 0 0
10/09/2015
4.60
 9,000 4.40 4.60 4.30 0 0 0
09/09/2015
4.50
 4,600 4.60 4.70 4.50 0 0 0
08/09/2015
4.60
 2,000 4.60 4.60 4.60 0 0 0
07/09/2015
4.70
 21,700 4.50 4.70 4.50 0 0 0
04/09/2015
4.70
 18,300 4.40 4.70 4.40 0 0 0
03/09/2015
4.70
 43,900 4.50 4.70 4.40 0 0 0
01/09/2015
4.70
 109,700 4.60 4.70 4.50 0 0 0
31/08/2015
4.70
 16,000 4.80 4.80 4.60 0 0 0
28/08/2015
4.70
 69,200 4.60 4.80 4.60 0 0 0
27/08/2015
4.60
 49,300 4.40 4.60 4.40 0 0 0
26/08/2015
4.30
 80,100 4.30 4.50 4.20 0 0 0
25/08/2015
4.20
 38,300 4.40 4.40 4.20 0 0 0
24/08/2015
4.50
 56,900 4.90 5 4.50 0 0 0
21/08/2015
5
 51,700 4.60 5 4.50 0 0 0
20/08/2015
5
 24,100 4.80 5 4.80 0 0 0
19/08/2015
5
 7,500 5 5 5 0 0 0
18/08/2015
5.10
 12,200 5.10 5.20 5 0 0 0
17/08/2015
5
 28,300 5.30 5.30 5 0 0 0
14/08/2015
5.30
 123,300 5.10 5.30 5 0 0 0
13/08/2015
5.20
 31,800 5.50 5.60 5 0 0 0
12/08/2015
5.50
 23,800 5.40 5.50 5.30 0 0 0
11/08/2015
5.60
 5,400 5.40 5.60 5.30 0 0 0
10/08/2015
5.60
 23,300 5.60 5.80 5.60 0 0 0
07/08/2015
5.50
 10,900 5.50 5.50 5.50 0 0 0
06/08/2015
5.70
 23,700 5.50 5.70 5.50 0 0 0
05/08/2015
5.50
 52,700 5.60 5.80 5.30 0 0 0
04/08/2015
5.40
 13,500 5.40 5.60 5.40 0 0 0
03/08/2015
5.60
 7,800 5.90 5.90 5.60 0 0 0
31/07/2015
5.90
 115,500 5.40 6.10 5.30 0 0 0
30/07/2015
5.60
 8,600 5.30 5.60 5.30 0 0 0
29/07/2015
5.40
 7,200 5.40 5.50 5.30 0 0 0

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