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)
25/07/2023
2.70
 107,214 2.60 2.70 2.60 0 0 0
24/07/2023
2.60
 131,600 2.60 2.70 2.60 0 0 0
21/07/2023
2.60
 20,000 2.70 2.70 2.60 0 0 0
20/07/2023
2.60
 205,900 2.60 2.70 2.50 0 0 0
19/07/2023
2.60
 131,500 2.60 2.70 2.50 0 0 0
18/07/2023
2.60
 137,155 2.80 2.80 2.60 0 0 0
17/07/2023
2.70
 438,686 2.60 2.70 2.50 0 20,400 -0.1
14/07/2023
2.50
 200,900 2.50 2.60 2.40 0 0 0
13/07/2023
2.50
 53,922 2.40 2.50 2.40 0 0 0
12/07/2023
2.50
 13,101 2.40 2.50 2.40 1,000 0 0.0
11/07/2023
2.40
 64,413 2.50 2.60 2.40 0 0 0
10/07/2023
2.10
 78,000 2 2.10 1.90 500 0 0.0
07/07/2023
2.50
 44,700 2.40 2.50 2.40 0 0 0
06/07/2023
2.40
 86,300 2.50 2.60 2.40 0 0 0
05/07/2023
2.50
 175,448 2.50 2.60 2.40 0 0 0
04/07/2023
2.50
 109,060 2.40 2.50 2.30 500 0 0.0
03/07/2023
2.40
 49,848 2.40 2.50 2.40 200 0 0.0
30/06/2023
0.90
 0 0.90 0.90 0.90 0 0 0
29/06/2023
2.50
 70,109 2.40 2.60 2.40 0 0 0
28/06/2023
2.50
 71,100 2.40 2.60 2.40 0 0 0
27/06/2023
2.50
 69,369 2.60 2.60 2.40 0 0 0
26/06/2023
2.50
 198,413 2.50 2.60 2.40 0 0 0
23/06/2023
2.50
 143,600 2.50 2.60 2.40 0 0 0
22/06/2023
2.50
 146,800 2.60 2.60 2.50 0 0 0
21/06/2023
2.50
 60,611 2.70 2.70 2.50 0 0 0
20/06/2023
0.90
 0 0.90 0.90 0.90 0 0 0
19/06/2023
2.40
 430,600 2.60 2.60 2.40 500 0 0.0
16/06/2023
2.60
 250,509 2.70 2.80 2.60 0 0 0
15/06/2023
2.70
 284,200 2.70 2.80 2.60 900 0 0.0
14/06/2023
2.80
 506,543 3 3 2.80 0 0 0
13/06/2023
0.90
 0 0.90 0.90 0.90 0 0 0
12/06/2023
2.90
 347,742 2.90 2.90 2.70 0 0 0
09/06/2023
2.80
 783,688 3 3 2.70 100 0 0.0
08/06/2023
2.90
 639,417 2.70 2.90 2.70 200 0 0.0
07/06/2023
2.70
 674,923 2.50 2.70 2.50 0 0 0
06/06/2023
2.50
 552,326 2.40 2.50 2.20 0 0 0
05/06/2023
2.30
 256,827 2.20 2.30 2.10 0 0 0
02/06/2023
2.10
 726,885 2.40 2.40 2.10 0 0 0
01/06/2023
2.20
 616,600 2.10 2.20 2.10 0 0 0
31/05/2023
2
 366,312 2 2 1.90 0 0 0
30/05/2023
1.90
 378,800 1.90 1.90 1.80 0 0 0
29/05/2023
1.80
 393,143 1.70 1.80 1.60 0 500 0.0
26/05/2023
1.70
 126,010 1.70 1.70 1.60 0 0 0
25/05/2023
1.70
 67,713 1.60 1.70 1.60 0 0 0
24/05/2023
1.60
 52,100 1.70 1.70 1.60 0 0 0
23/05/2023
1.70
 137,900 1.60 1.70 1.60 0 0 0
22/05/2023
1.70
 39,300 1.70 1.70 1.60 0 0 0
19/05/2023
1.70
 100,400 1.70 1.80 1.60 0 0 0
18/05/2023
1.70
 169,700 1.70 1.80 1.60 0 0 0
17/05/2023
1.70
 343,600 1.70 1.80 1.60 0 0 0
16/05/2023
1.70
 161,746 1.80 1.90 1.70 0 0 0
15/05/2023
1.80
 358,653 1.80 1.80 1.70 0 200 0.0
12/05/2023
1.70
 191,930 1.70 1.70 1.70 0 0 0
11/05/2023
1.60
 317,716 1.60 1.60 1.50 0 0 0
10/05/2023
1.50
 178,433 1.50 1.60 1.40 0 0 0
09/05/2023
1.50
 20,311 1.50 1.50 1.40 0 0 0
08/05/2023
1.50
 260,600 1.40 1.50 1.30 0 0 0
05/05/2023
1.40
 115,100 1.50 1.50 1.40 0 0 0
04/05/2023
1.50
 50,610 1.50 1.60 1.40 100 0 0.0
28/04/2023
1.50
 89,400 1.40 1.60 1.40 0 0 0
27/04/2023
1.50
 68,810 1.50 1.50 1.40 0 0 0
26/04/2023
1.50
 102,500 1.60 1.60 1.40 100 0 0.0
25/04/2023
1.50
 95,000 1.50 1.60 1.50 0 0 0
24/04/2023
1.50
 117,400 1.60 1.70 1.50 0 0 0
21/04/2023
1.60
 53,301 1.70 1.70 1.60 0 0 0
20/04/2023
1.60
 104,200 1.70 1.70 1.60 0 0 0
19/04/2023
1.60
 71,210 1.60 1.70 1.60 100 0 0.0
18/04/2023
1.70
 22,300 1.80 1.80 1.70 0 0 0
17/04/2023
1.80
 87,600 1.60 1.80 1.60 0 0 0
14/04/2023
1.70
 31,500 1.60 1.70 1.60 0 0 0
13/04/2023
1.70
 27,700 1.70 1.70 1.70 0 0 0
12/04/2023
1.70
 61,232 1.70 1.80 1.60 0 0 0
11/04/2023
2
 78,920 2.10 2.10 1.90 0 0 0
10/04/2023
2.10
 79,500 2 2.10 2 2,600 0 0.0
07/04/2023
2.50
 109,060 2.40 2.50 2.30 500 0 0.0
06/04/2023
1.70
 238,400 1.70 1.80 1.70 0 0 0
05/04/2023
1.50
 50,610 1.50 1.60 1.40 100 0 0.0
04/04/2023
1.80
 28,200 1.70 1.80 1.60 0 0 0
03/04/2023
1.70
 72,036 1.70 1.80 1.60 0 0 0
31/03/2023
1.70
 15,810 1.80 1.80 1.70 0 0 0
30/03/2023
1.80
 49,500 1.70 1.80 1.70 0 0 0
29/03/2023
1.70
 31,100 1.80 1.80 1.70 0 0 0
28/03/2023
1.70
 23,229 1.70 1.80 1.70 0 0 0
27/03/2023
1.80
 24,600 1.70 1.80 1.60 0 0 0
24/03/2023
1.70
 92,000 1.60 1.80 1.60 0 0 0
23/03/2023
1.70
 21,500 1.70 1.70 1.60 0 0 0
22/03/2023
1.70
 22,600 1.70 1.70 1.60 0 0 0
21/03/2023
1.60
 44,464 1.60 1.70 1.60 0 0 0
20/03/2023
1.70
 6,400 1.60 1.70 1.60 0 0 0
17/03/2023
1.70
 64,405 1.70 1.80 1.60 10,000 0 0.0
16/03/2023
1.70
 27,700 1.80 1.80 1.70 0 0 0
15/03/2023
1.80
 20,600 1.70 1.80 1.70 0 0 0
14/03/2023
1.70
 57,890 1.80 1.80 1.70 0 0 0
13/03/2023
1.80
 62,795 1.80 1.80 1.70 0 0 0
10/03/2023
1.70
 7,125 1.70 1.80 1.70 0 0 0
09/03/2023
1.80
 5,400 1.80 1.80 1.70 0 0 0
08/03/2023
1.70
 3,105 1.70 1.80 1.70 0 0 0
07/03/2023
1.80
 12,606 1.70 1.80 1.70 0 0 0
06/03/2023
1.80
 10,327 1.60 1.80 1.60 0 0 0
03/03/2023
1.70
 72,036 1.70 1.80 1.60 0 0 0

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