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)
14/12/2023
2
 46,400 2.10 2.10 2 0 0 0
13/12/2023
0.90
 0 0.90 0.90 0.90 0 0 0
12/12/2023
2
 38,642 1.90 2 1.90 0 0 0
11/12/2023
1.90
 57,700 2 2.10 1.90 0 0 0
08/12/2023
2
 85,600 2 2.10 2 0 0 0
07/12/2023
2
 149,778 2 2.10 2 0 0 0
06/12/2023
2
 68,619 2 2.10 2 0 0 0
05/12/2023
2
 37,612 2.10 2.10 2 0 0 0
04/12/2023
2
 103,000 2 2.10 2 0 0 0
01/12/2023
1.80
 291,800 1.70 1.80 1.70 0 0 0
30/11/2023
2.10
 223,605 2.40 2.40 2.10 0 15,000 0.0
29/11/2023
2.20
 434,900 2.20 2.20 2 0 0 0
28/11/2023
2
 69,800 1.90 2 1.90 15,000 0 0.0
27/11/2023
1.90
 41,502 2 2.10 1.90 0 0 0
24/11/2023
2
 150,500 2 2.10 1.90 100 0 0.0
23/11/2023
2
 123,208 1.90 2.10 1.90 0 0 0
22/11/2023
2
 50,434 2 2 1.90 0 0 0
21/11/2023
2
 90,044 2 2.10 1.90 0 0 0
20/11/2023
2
 20,020 2.10 2.10 1.90 0 0 0
17/11/2023
2
 80,640 2.10 2.10 1.90 0 0 0
16/11/2023
2
 37,757 2.10 2.10 1.90 0 0 0
15/11/2023
2
 26,168 2.10 2.10 2 0 0 0
14/11/2023
2
 61,602 2 2.10 2 0 0 0
13/11/2023
2
 57,106 2.10 2.10 2 0 0 0
10/11/2023
2.10
 100,471 2.20 2.20 2 0 0 0
09/11/2023
2.20
 286,603 2.10 2.20 2 0 0 0
08/11/2023
2.10
 112,100 2 2.10 1.90 0 0 0
07/11/2023
2.40
 64,413 2.50 2.60 2.40 0 0 0
06/11/2023
2
 108,244 1.90 2.10 1.90 0 0 0
03/11/2023
2
 78,920 2.10 2.10 1.90 0 0 0
02/11/2023
2
 125,989 1.90 2 1.90 0 0 0
01/11/2023
1.90
 142,610 1.90 1.90 1.80 0 0 0
31/10/2023
1.90
 97,312 2 2 1.80 0 0 0
30/10/2023
1.90
 124,098 2 2 1.90 0 0 0
27/10/2023
0.90
 0 0.90 0.90 0.90 0 0 0
26/10/2023
2
 460,400 2 2.10 1.90 0 0 0
25/10/2023
2.10
 42,400 2.20 2.20 2 0 0 0
24/10/2023
2.10
 12,500 2 2.20 2 0 0 0
23/10/2023
2.10
 123,100 2 2.20 2 0 0 0
20/10/2023
2.10
 107,300 2.10 2.10 2 0 0 0
19/10/2023
2.10
 331,600 2.20 2.20 2 1,000 0 0.0
18/10/2023
2.20
 289,874 2.10 2.30 2.10 0 0 0
17/10/2023
2.10
 73,322 2.10 2.30 2.10 0 0 0
16/10/2023
2.20
 87,501 2.30 2.30 2.20 500 0 0.0
13/10/2023
2.30
 203,030 2.30 2.30 2.10 600 0 0.0
12/10/2023
2.30
 376,057 2.20 2.40 2.20 0 0 0
11/10/2023
2.20
 134,502 2.20 2.30 2.10 0 0 0
10/10/2023
2.20
 242,600 2.10 2.30 2 500 0 0.0
09/10/2023
2.10
 79,808 2.10 2.10 2 500 0 0.0
06/10/2023
2.10
 78,000 2 2.10 1.90 500 0 0.0
05/10/2023
2.10
 34,909 2 2.10 2 0 0 0
04/10/2023
2.10
 79,500 2 2.10 2 2,600 0 0.0
03/10/2023
2.10
 95,902 2.20 2.20 2 0 0 0
02/10/2023
2.20
 30,886 2.10 2.20 2.10 0 0 0
29/09/2023
2.10
 135,603 2.20 2.30 2.10 0 0 0
28/09/2023
2.10
 46,100 2.20 2.20 2.10 0 0 0
27/09/2023
2.10
 342,630 2.20 2.20 2 1,300 0 0.0
26/09/2023
2.20
 87,800 2.30 2.30 2.10 500 0 0.0
25/09/2023
2.20
 161,502 2.30 2.40 2.20 500 0 0.0
22/09/2023
2.30
 261,500 2.30 2.40 2.20 0 1,400 0.0
21/09/2023
2.30
 27,201 2.30 2.40 2.30 0 0 0
20/09/2023
2.40
 35,510 2.40 2.40 2.30 0 0 0
19/09/2023
0.90
 0 0.90 0.90 0.90 0 0 0
18/09/2023
2.40
 73,700 2.50 2.50 2.30 0 10,000 0.0
15/09/2023
0.90
 0 0.90 0.90 0.90 0 0 0
14/09/2023
2.40
 275,502 2.50 2.50 2.40 0 0 0
13/09/2023
2.50
 196,900 2.50 2.50 2.40 0 0 0
12/09/2023
2.50
 41,707 2.40 2.50 2.40 0 0 0
11/09/2023
2.50
 88,615 2.40 2.50 2.40 0 0 0
08/09/2023
2.50
 144,209 2.50 2.60 2.40 0 0 0
07/09/2023
2.50
 111,940 2.50 2.60 2.50 0 0 0
06/09/2023
2.60
 52,301 2.60 2.60 2.40 0 0 0
05/09/2023
2.50
 168,536 2.50 2.60 2.40 600 0 0.0
31/08/2023
2.50
 102,657 2.50 2.60 2.40 0 0 0
30/08/2023
2.50
 111,609 2.50 2.60 2.50 0 0 0
29/08/2023
2.50
 197,300 2.40 2.60 2.40 100 0 0.0
28/08/2023
2.40
 123,024 2.50 2.50 2.40 0 0 0
25/08/2023
0.90
 0 0.90 0.90 0.90 0 0 0
24/08/2023
2.40
 74,700 2.40 2.50 2.40 0 0 0
23/08/2023
2.50
 60,100 2.40 2.60 2.40 500 0 0.0
22/08/2023
2.50
 266,905 2.50 2.60 2.30 500 0 0.0
21/08/2023
2.50
 165,022 2.70 2.70 2.40 3,500 0 0.0
18/08/2023
2.50
 437,600 2.60 2.70 2.50 500 0 0.0
17/08/2023
2.70
 308,301 2.80 2.80 2.60 1,000 0 0.0
16/08/2023
2.80
 317,500 2.70 2.80 2.60 0 0 0
15/08/2023
2.70
 225,200 2.70 2.80 2.60 0 0 0
14/08/2023
2.70
 161,600 2.70 2.80 2.60 0 0 0
11/08/2023
2.70
 293,805 2.80 2.80 2.60 1,000 0 0.0
10/08/2023
2.80
 730,872 2.90 3 2.70 11,800 0 0.0
09/08/2023
2.90
 676,526 2.70 2.90 2.70 500 200 0.0
08/08/2023
2.70
 350,105 2.70 2.80 2.60 0 0 0
07/08/2023
2.70
 74,410 2.60 2.70 2.50 1,000 0 0.0
04/08/2023
2.60
 187,401 2.50 2.70 2.50 500 1,000 0.0
03/08/2023
2.50
 86,505 2.60 2.60 2.50 0 0 0
02/08/2023
1.80
 129,350 1.80 1.90 1.70 0 0 0
01/08/2023
1.70
 167,600 1.80 1.90 1.70 0 0 0
31/07/2023
2.70
 178,414 2.70 2.80 2.70 0 0 0
28/07/2023
2.60
 304,000 2.60 2.70 2.50 0 4,900 0.0
27/07/2023
0.90
 0 0.90 0.90 0.90 0 0 0
26/07/2023
2.60
 86,400 2.60 2.70 2.60 0 0 0

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