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
(2024-08-21) 		0.40 14.29% 4,443,100 11,100 0.0
2.60
3.40
3.10
2 tháng
(2024-07-22) 		-0.70 -17.95% 9,677,300 14,200 0.1
2.60
3.90
3.10
3 tháng
(2024-06-24) 		-0.70 -17.95% 14,288,900 7,700 0.0
2.60
4
3.10
6 tháng
(2024-03-25) 		0.10 3.23% 39,842,500 20,558 0.1
2.50
4.50
3.10
12 tháng
(2023-09-26) 		1 45.45% 68,911,000 12,858 0.0
1.90
4.60
3.10
24 tháng
(2022-10-03) 		0.20 6.67% 101,654,161 16,658 0.0
1.40
4.60
3.10
36 tháng
(2021-10-06) 		-3 -48.39% 194,470,457 36,958 0.1
1.40
10.50
3.10
60 tháng
(2019-10-17) 		1.60 100% 252,324,445 61,058 0.3
1
10.50
3.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
1.30
 27,700 1.40 1.40 1.30 0 0 0
18/09/2018
1.40
 49,600 1.40 1.50 1.30 0 0 0
17/09/2018
1.40
 9,100 1.40 1.50 1.30 0 0 0
14/09/2018
1.40
 34,600 1.40 1.50 1.30 0 0 0
13/09/2018
1.40
 122,200 1.50 1.50 1.40 0 0 0
12/09/2018
1.50
 67,000 1.50 1.60 1.40 0 0 0
11/09/2018
1.50
 176,600 1.50 1.60 1.40 0 0 0
10/09/2018
1.50
 288,200 1.50 1.60 1.50 0 0 0
07/09/2018
1.50
 269,700 1.40 1.50 1.40 0 0 0
06/09/2018
1.40
 224,820 1.30 1.40 1.30 0 0 0
05/09/2018
1.30
 376,700 1.40 1.40 1.30 0 0 0
04/09/2018
1.40
 4,300 1.50 1.50 1.40 0 0 0
31/08/2018
1.50
 401,600 1.40 1.50 1.30 0 0 0
30/08/2018
1.40
 380,000 1.40 1.50 1.30 0 0 0
29/08/2018
1.40
 6,900 1.50 1.50 1.40 0 0 0
28/08/2018
1.50
 317,600 1.40 1.50 1.30 0 0 0
27/08/2018
1.40
 99,500 1.30 1.40 1.20 0 5,000 -0.0
24/08/2018
1.30
 18,900 1.20 1.30 1.20 0 0 0
23/08/2018
1.20
 5,300 1.30 1.30 1.20 0 0 0
22/08/2018
1.30
 600 1.20 1.30 1.30 0 0 0
21/08/2018
1.20
 158,500 1.30 1.40 1.20 0 0 0
20/08/2018
1.30
 27,700 1.30 1.40 1.30 0 7,900 -0.0
17/08/2018
1.30
 160,300 1.40 1.50 1.30 0 0 0
16/08/2018
1.40
 21,900 1.50 1.50 1.40 0 0 0
15/08/2018
1.50
 167,300 1.50 1.60 1.40 0 0 0
14/08/2018
1.50
 67,400 1.60 1.70 1.50 0 0 0
13/08/2018
1.60
 244,500 1.70 1.80 1.60 0 0 0
10/08/2018
1.70
 56,100 1.70 1.70 1.60 0 0 0
09/08/2018
1.70
 12,000 1.70 1.70 1.60 0 0 0
08/08/2018
1.70
 49,200 1.70 1.70 1.60 0 0 0
07/08/2018
1.70
 39,000 1.70 1.70 1.60 0 0 0
06/08/2018
1.70
 13,600 1.70 1.70 1.60 0 0 0
03/08/2018
1.70
 9,300 1.70 1.80 1.60 0 0 0
02/08/2018
1.70
 173,400 1.60 1.70 1.60 0 0 0
01/08/2018
1.60
 274,500 1.50 1.60 1.50 500 0 0.0
31/07/2018
1.50
 74,900 1.50 1.50 1.50 0 0 0
30/07/2018
1.50
 16,400 1.50 1.60 1.40 0 0 0
27/07/2018
1.50
 83,850 1.50 1.50 1.50 0 0 0
26/07/2018
1.50
 94,200 1.50 1.60 1.40 0 0 0
25/07/2018
1.50
 179,500 1.50 1.50 1.50 0 0 0
24/07/2018
1.50
 239,000 1.50 1.60 1.40 0 0 0
23/07/2018
1.50
 53,200 1.50 1.50 1.50 0 0 0
20/07/2018
1.50
 1,200 1.50 1.50 1.40 0 0 0
19/07/2018
1.50
 24,100 1.50 1.50 1.40 0 0 0
18/07/2018
1.50
 4,200 1.50 1.50 1.40 0 0 0
17/07/2018
1.50
 1,300 1.50 1.50 1.40 0 0 0
16/07/2018
1.50
 1,200 1.50 1.50 1.40 0 0 0
13/07/2018
1.50
 5,400 1.50 1.50 1.40 0 0 0
12/07/2018
1.50
 5,000 1.50 1.50 1.40 0 0 0
11/07/2018
1.50
 13,700 1.50 1.50 1.40 0 0 0
10/07/2018
1.50
 200 1.50 1.50 1.50 0 0 0
09/07/2018
1.50
 4,100 1.50 1.50 1.40 0 0 0
06/07/2018
1.50
 800 1.50 1.50 1.50 0 0 0
05/07/2018
1.50
 2,000 1.60 1.60 1.50 0 0 0
04/07/2018
1.60
 6,400 1.60 1.60 1.50 0 0 0
03/07/2018
1.60
 4,005 1.60 1.60 1.50 0 0 0
02/07/2018
1.60
 4,000 1.50 1.60 1.60 0 0 0
29/06/2018
1.50
 11,600 1.50 1.60 1.40 0 0 0
28/06/2018
1.50
 500 1.50 1.60 1.50 0 0 0
27/06/2018
1.50
 3,200 1.60 1.60 1.50 0 0 0
26/06/2018
1.60
 14,500 1.60 1.60 1.50 0 0 0
25/06/2018
1.60
 99,000 1.70 1.70 1.60 0 0 0
22/06/2018
1.70
 100 1.70 1.70 1.70 0 0 0
21/06/2018
1.70
 25,805 1.70 1.80 1.60 0 0 0
20/06/2018
1.70
 1,018,000 1.60 1.70 1.50 0 0 0
19/06/2018
1.60
 43,700 1.60 1.60 1.50 0 0 0
18/06/2018
1.60
 28,400 1.60 1.60 1.60 0 0 0
15/06/2018
1.60
 9,000 1.50 1.60 1.40 0 0 0
14/06/2018
1.50
 3,700 1.50 1.50 1.40 0 0 0
13/06/2018
1.50
 12,500 1.50 1.50 1.50 0 0 0
12/06/2018
1.50
 55,100 1.50 1.60 1.50 0 0 0
11/06/2018
1.50
 4,900 1.40 1.50 1.40 0 0 0
08/06/2018
1.40
 1,200 1.50 1.60 1.40 0 0 0
07/06/2018
1.50
 46,500 1.50 1.60 1.40 0 0 0
06/06/2018
1.50
 8,400 1.60 1.60 1.50 0 0 0
05/06/2018
1.60
 800 1.50 1.60 1.40 0 0 0
04/06/2018
1.50
 416,100 1.60 1.60 1.50 0 0 0
01/06/2018
1.60
 7,500 1.50 1.60 1.40 0 0 0
31/05/2018
1.50
 8,900 1.50 1.50 1.40 0 0 0
30/05/2018
1.50
 300 1.40 1.50 1.30 0 0 0
29/05/2018
1.40
 49,700 1.50 1.60 1.40 0 0 0
28/05/2018
1.50
 65,700 1.60 1.70 1.50 0 0 0
25/05/2018
1.60
 670,600 1.70 1.70 1.60 0 0 0
24/05/2018
1.70
 99,510 1.70 1.70 1.60 0 0 0
23/05/2018
1.70
 7,800 1.80 1.80 1.70 0 0 0
22/05/2018
1.80
 819,300 1.80 1.80 1.70 0 0 0
21/05/2018
1.80
 50,360 1.80 1.80 1.70 0 0 0
18/05/2018
1.80
 84,400 1.70 1.80 1.60 0 0 0
17/05/2018
1.70
 119,100 1.70 1.70 1.60 0 0 0
16/05/2018
1.70
 684,200 1.60 1.70 1.50 0 0 0
15/05/2018
1.60
 90,200 1.50 1.60 1.50 0 0 0
14/05/2018
1.50
 24,500 1.40 1.50 1.50 0 100 -0.0
11/05/2018
1.40
 14,110 1.40 1.40 1.30 0 0 0
10/05/2018
1.40
 100 1.40 1.40 1.40 0 0 0
09/05/2018
1.40
 3,100 1.40 1.40 1.30 0 0 0
08/05/2018
1.40
 5,510 1.30 1.40 1.20 0 0 0
07/05/2018
1.30
 16,200 1.30 1.30 1.20 0 0 0
04/05/2018
1.30
 12,200 1.30 1.30 1.20 0 0 0
03/05/2018
1.30
 15,500 1.40 1.40 1.30 0 0 0
02/05/2018
1.40
 400 1.50 1.50 1.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |