CTCP CNC Capital Việt Nam (ksq)

3.10
-0.10
(-3.12%)
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
(2024-08-20) 		0.30 10.34% 4,505,800 11,100 0.0
2.60
3.40
3.20
2 tháng
(2024-07-22) 		-0.70 -17.95% 9,677,300 14,200 0.1
2.60
3.90
3.20
3 tháng
(2024-06-21) 		-0.80 -20% 14,726,100 8,200 0.0
2.60
4
3.20
6 tháng
(2024-03-25) 		0.10 3.23% 39,842,500 20,558 0.1
2.50
4.50
3.20
12 tháng
(2023-09-25) 		1 45.45% 69,072,500 13,358 0.0
1.90
4.60
3.20
24 tháng
(2022-09-30) 		0.10 3.23% 101,766,461 16,658 0.0
1.40
4.60
3.20
36 tháng
(2021-10-05) 		-2.80 -46.67% 194,850,758 37,258 0.1
1.40
10.50
3.20
60 tháng
(2019-10-16) 		1.60 100% 252,334,145 61,058 0.3
1
10.50
3.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
1.90
 233,500 1.80 1.90 1.70 0 0 0
04/02/2021
1.80
 25,300 1.80 1.80 1.70 0 0 0
03/02/2021
1.80
 182,400 1.70 1.80 1.60 0 0 0
02/02/2021
1.70
 75,100 1.70 1.70 1.60 0 500 -0.0
01/02/2021
1.70
 155,500 1.80 1.80 1.70 0 0 0
29/01/2021
1.80
 181,000 1.90 1.90 1.80 0 0 0
28/01/2021
1.90
 30,300 2.10 2.10 1.90 0 0 0
27/01/2021
2.10
 367,200 2.20 2.30 2 0 0 0
26/01/2021
2.20
 47,300 2.20 2.30 2.10 0 0 0
25/01/2021
2.20
 586,500 2.20 2.30 2 0 0 0
22/01/2021
2.20
 188,800 2.30 2.30 2.10 0 0 0
21/01/2021
2.30
 78,500 2.30 2.40 2.10 0 0 0
20/01/2021
2.30
 19,800 2.20 2.30 2.10 0 0 0
19/01/2021
2.20
 154,400 2.30 2.50 2.10 0 0 0
18/01/2021
2.30
 68,700 2.30 2.40 2.20 0 0 0
15/01/2021
2.30
 99,300 2.10 2.30 2.20 0 0 0
14/01/2021
2.10
 23,600 2.20 2.20 2.10 0 0 0
13/01/2021
2.20
 50,010 2 2.20 2.10 1,000 0 0.0
12/01/2021
2
 28,900 2 2.20 1.90 0 0 0
11/01/2021
2
 93,700 2.10 2.10 2 0 0 0
08/01/2021
2.10
 88,900 2.20 2.30 2 0 0 0
07/01/2021
2.20
 15,800 2.30 2.30 2.10 1,000 0 0.0
06/01/2021
2.30
 74,800 2.20 2.30 2.10 0 0 0
05/01/2021
2.20
 109,300 2 2.20 2 0 0 0
04/01/2021
2
 88,800 1.90 2 1.80 0 0 0
31/12/2020
1.90
 7,000 1.80 1.90 1.70 0 0 0
30/12/2020
1.80
 49,520 1.80 1.90 1.70 0 0 0
29/12/2020
1.80
 71,400 1.70 1.80 1.70 0 18,000 -0.0
28/12/2020
1.70
 57,125 1.80 1.80 1.70 0 0 0
25/12/2020
1.80
 52,400 1.70 1.80 1.70 0 0 0
24/12/2020
1.70
 51,700 1.70 1.80 1.70 0 0 0
23/12/2020
1.70
 10,200 1.60 1.70 1.60 0 0 0
22/12/2020
1.60
 74,200 1.70 1.80 1.60 0 0 0
21/12/2020
1.70
 98,900 1.60 1.70 1.50 0 0 0
18/12/2020
1.60
 300 1.50 1.60 1.50 0 0 0
17/12/2020
1.50
 26,800 1.50 1.60 1.50 0 0 0
16/12/2020
1.50
 20,400 1.60 1.60 1.50 0 0 0
15/12/2020
1.60
 9,600 1.60 1.60 1.50 0 0 0
14/12/2020
1.60
 2,500 1.60 1.60 1.50 0 0 0
11/12/2020
1.60
 800 1.60 1.60 1.50 0 0 0
10/12/2020
1.60
 3,400 1.60 1.60 1.50 0 0 0
09/12/2020
1.60
 7,800 1.50 1.60 1.50 0 0 0
08/12/2020
1.50
 3,200 1.60 1.60 1.50 0 0 0
07/12/2020
1.60
 21,405 1.50 1.60 1.40 0 0 0
04/12/2020
1.50
 98,900 1.60 1.60 1.50 0 0 0
03/12/2020
1.60
 7,300 1.70 1.70 1.60 0 0 0
02/12/2020
1.70
 100 1.70 1.70 1.70 0 0 0
01/12/2020
1.70
 40,300 1.60 1.70 1.60 0 0 0
30/11/2020
1.60
 20,500 1.60 1.70 1.60 0 0 0
27/11/2020
1.60
 46,020 1.60 1.70 1.60 0 0 0
26/11/2020
1.60
 58,810 1.60 1.70 1.60 0 0 0
25/11/2020
1.60
 147,800 1.50 1.60 1.40 0 0 0
24/11/2020
1.50
 38,100 1.60 1.60 1.50 0 0 0
23/11/2020
1.60
 100 1.60 1.60 1.60 0 0 0
20/11/2020
1.60
 300 1.50 1.60 1.60 0 0 0
19/11/2020
1.50
 6,300 1.50 1.60 1.50 0 0 0
18/11/2020
1.50
 39,925 1.50 1.50 1.40 0 0 0
17/11/2020
1.50
 15,100 1.60 1.60 1.50 0 0 0
16/11/2020
1.60
 14,000 1.50 1.60 1.50 0 0 0
13/11/2020
1.50
 26,400 1.50 1.60 1.50 0 0 0
12/11/2020
1.50
 275,387 1.50 1.60 1.50 0 0 0
11/11/2020
1.50
 125,700 1.40 1.50 1.50 0 0 0
10/11/2020
1.40
 45,400 1.50 1.50 1.40 0 0 0
09/11/2020
1.50
 55,900 1.40 1.50 1.40 18,000 0 0.0
06/11/2020
1.40
 29,400 1.40 1.40 1.30 0 0 0
05/11/2020
1.40
 10,400 1.40 1.50 1.30 0 0 0
04/11/2020
1.40
 2,200 1.50 1.50 1.40 0 0 0
03/11/2020
1.50
 10,400 1.50 1.50 1.40 0 0 0
02/11/2020
1.50
 43,200 1.40 1.50 1.30 0 0 0
30/10/2020
1.40
 10,300 1.40 1.40 1.30 0 0 0
29/10/2020
1.40
 500 1.40 1.40 1.30 0 0 0
28/10/2020
1.40
 10,656 1.40 1.40 1.30 0 0 0
27/10/2020
1.40
 52,505 1.50 1.50 1.40 0 0 0
26/10/2020
1.50
 2,200 1.40 1.50 1.30 0 0 0
23/10/2020
1.40
 40,800 1.50 1.50 1.40 0 0 0
22/10/2020
1.50
 2,900 1.50 1.50 1.40 0 0 0
21/10/2020
1.50
 20,300 1.40 1.50 1.30 0 0 0
20/10/2020
1.40
 91,400 1.40 1.40 1.30 0 0 0
19/10/2020
1.40
 35,500 1.40 1.40 1.40 0 0 0
16/10/2020
1.40
 13,800 1.50 1.50 1.40 0 0 0
15/10/2020
1.50
 800 1.40 1.50 1.40 0 0 0
14/10/2020
1.40
 164,000 1.50 1.50 1.40 0 0 0
13/10/2020
1.50
 3,300 1.50 1.50 1.40 0 0 0
12/10/2020
1.50
 34,900 1.50 1.50 1.40 0 0 0
09/10/2020
1.50
 6,300 1.40 1.50 1.40 0 0 0
08/10/2020
1.40
 39,300 1.40 1.50 1.40 0 0 0
07/10/2020
1.40
 700 1.40 1.50 1.40 0 0 0
06/10/2020
1.40
 26,700 1.50 1.50 1.40 0 0 0
05/10/2020
1.50
 2,300 1.40 1.50 1.50 0 0 0
02/10/2020
1.40
 110,250 1.50 1.50 1.40 0 0 0
01/10/2020
1.50
 2,700 1.50 1.50 1.40 0 0 0
30/09/2020
1.50
 45,106 1.60 1.60 1.50 0 0 0
29/09/2020
1.60
 15,600 1.50 1.60 1.40 0 100 -0.0
28/09/2020
1.50
 7,120 1.50 1.50 1.40 0 0 0
25/09/2020
1.50
 114,300 1.60 1.70 1.50 0 0 0
24/09/2020
1.60
 30,803 1.60 1.70 1.50 0 0 0
23/09/2020
1.60
 40,500 1.70 1.70 1.60 0 6,000 -0.0
22/09/2020
1.70
 24,300 1.70 1.70 1.60 100 0 0.0
21/09/2020
1.70
 16,700 1.60 1.70 1.60 0 0 0
18/09/2020
1.60
 217,700 1.50 1.60 1.50 6,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |