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)
27/04/2018
1.50
 8,200 1.60 1.60 1.50 0 0 0
26/04/2018
1.60
 8,100 1.60 1.60 1.50 0 0 0
24/04/2018
1.60
 30,300 1.60 1.60 1.50 0 0 0
23/04/2018
1.60
 14,000 1.60 1.60 1.50 0 0 0
20/04/2018
1.60
 18,400 1.60 1.60 1.50 0 0 0
19/04/2018
1.60
 14,000 1.60 1.60 1.50 0 0 0
18/04/2018
1.60
 3,600 1.60 1.60 1.50 0 0 0
17/04/2018
1.60
 3,600 1.60 1.60 1.50 0 500 -0.0
16/04/2018
1.60
 23,600 1.60 1.60 1.50 0 0 0
13/04/2018
1.60
 24,010 1.60 1.60 1.50 0 0 0
12/04/2018
1.60
 100 1.70 1.70 1.60 0 0 0
11/04/2018
1.70
 15,900 1.70 1.70 1.60 500 0 0.0
10/04/2018
1.70
 11,700 1.70 1.70 1.60 0 0 0
09/04/2018
1.70
 1,300 1.70 1.70 1.70 0 0 0
06/04/2018
1.70
 24,800 1.70 1.70 1.60 0 0 0
05/04/2018
1.70
 15,800 1.70 1.70 1.60 0 0 0
04/04/2018
1.70
 10,900 1.60 1.70 1.60 0 0 0
03/04/2018
1.60
 3,000 1.60 1.60 1.60 0 0 0
02/04/2018
1.60
 10,500 1.70 1.70 1.60 0 0 0
30/03/2018
1.70
 2,300 1.60 1.70 1.60 0 0 0
29/03/2018
1.60
 6,600 1.70 1.70 1.60 0 0 0
28/03/2018
1.70
 24,600 1.60 1.70 1.60 0 0 0
27/03/2018
1.60
 22,600 1.70 1.70 1.60 0 21,700 -0.0
26/03/2018
1.70
 300 1.70 1.70 1.60 0 0 0
23/03/2018
1.70
 14,200 1.80 1.80 1.70 0 0 0
22/03/2018
1.80
 11,900 1.80 1.80 1.70 0 0 0
21/03/2018
1.80
 7,600 1.70 1.80 1.70 0 0 0
20/03/2018
1.70
 25,111 1.60 1.70 1.60 21,700 0 0.0
19/03/2018
1.60
 14,200 1.70 1.80 1.60 0 0 0
16/03/2018
1.70
 30,110 1.80 1.80 1.70 0 0 0
15/03/2018
1.80
 67,900 1.80 1.80 1.70 0 0 0
14/03/2018
1.80
 89,200 1.90 1.90 1.80 0 0 0
13/03/2018
1.90
 369,510 1.80 1.90 1.70 0 0 0
12/03/2018
1.80
 37,540 1.80 1.90 1.70 0 0 0
09/03/2018
1.80
 829,400 1.70 1.80 1.60 0 0 0
08/03/2018
1.70
 41,910 1.60 1.70 1.60 0 0 0
07/03/2018
1.60
 29,500 1.70 1.70 1.60 0 0 0
06/03/2018
1.70
 5,400 1.70 1.70 1.60 0 0 0
05/03/2018
1.70
 700 1.60 1.70 1.50 0 0 0
02/03/2018
1.60
 4,200 1.70 1.70 1.60 0 0 0
01/03/2018
1.70
 100 1.70 1.70 1.70 0 0 0
28/02/2018
1.70
 6,431 1.70 1.70 1.60 0 0 0
27/02/2018
1.70
 6,300 1.70 1.70 1.60 0 0 0
26/02/2018
1.70
 23,910 1.70 1.70 1.60 0 0 0
23/02/2018
1.70
 1,210 1.70 1.70 1.60 0 0 0
22/02/2018
1.70
 3,000 1.80 1.80 1.70 0 0 0
21/02/2018
1.80
 100 1.70 1.80 1.80 0 0 0
13/02/2018
1.70
 28,800 1.80 1.80 1.70 0 0 0
12/02/2018
1.80
 27,600 1.70 1.80 1.60 0 0 0
09/02/2018
1.70
 18,800 1.70 1.70 1.60 0 100 -0.0
08/02/2018
1.70
 6,300 1.60 1.70 1.50 0 0 0
07/02/2018
1.60
 27,420 1.50 1.60 1.40 0 0 0
06/02/2018
1.50
 37,600 1.60 1.60 1.50 0 100 -0.0
05/02/2018
1.60
 7,290 1.70 1.70 1.60 0 300 -0.0
02/02/2018
1.70
 30,700 1.70 1.70 1.60 0 0 0
01/02/2018
1.70
 14,300 1.70 1.70 1.60 0 0 0
31/01/2018
1.70
 6,700 1.70 1.80 1.60 0 0 0
30/01/2018
1.70
 48,300 1.80 1.80 1.70 0 0 0
29/01/2018
1.80
 42,900 1.80 1.80 1.70 0 0 0
26/01/2018
1.80
 29,700 1.90 1.90 1.80 0 0 0
25/01/2018
1.90
 62,120 1.90 1.90 1.80 0 0 0
24/01/2018
1.90
 16,300 1.90 2 1.90 0 0 0
23/01/2018
1.90
 109,100 2 2 1.80 0 0 0
22/01/2018
2
 323,600 2.10 2.10 1.90 0 0 0
19/01/2018
2.10
 5,000 2.10 2.10 2 0 0 0
18/01/2018
2.10
 23,400 2.10 2.10 2 0 0 0
17/01/2018
2.10
 22,500 2.20 2.20 2.10 0 0 0
16/01/2018
2.20
 400 2.20 2.20 2.10 0 0 0
15/01/2018
2.20
 800 2.20 2.20 2 0 0 0
12/01/2018
2.20
 33,700 2.20 2.30 2.10 0 0 0
11/01/2018
2.20
 62,631 2.10 2.20 2.10 0 0 0
10/01/2018
2.10
 40,900 2.20 2.20 2 0 0 0
09/01/2018
2.20
 73,300 2.20 2.20 2 0 0 0
08/01/2018
2.20
 123,200 2.10 2.20 2.10 0 200 -0.0
05/01/2018
2.10
 88,800 2 2.20 2 0 0 0
04/01/2018
2
 151,300 1.90 2 1.90 0 300 -0.0
03/01/2018
1.90
 18,410 1.90 1.90 1.90 0 0 0
02/01/2018
1.90
 150,300 1.90 2 1.80 0 0 0
29/12/2017
1.90
 13,900 1.80 1.90 1.80 0 0 0
28/12/2017
1.80
 158,500 2 2 1.80 300 0 0.0
27/12/2017
2
 1,800 2 2 1.90 0 0 0
26/12/2017
2
 127,310 2 2 1.80 0 0 0
25/12/2017
2
 9,600 1.90 2 1.90 0 0 0
22/12/2017
1.90
 53,200 2.10 2.10 1.90 0 0 0
21/12/2017
2.10
 5,400 2.10 2.10 1.90 0 0 0
20/12/2017
2.10
 900 2.10 2.10 2 0 0 0
19/12/2017
2.10
 25,500 2.10 2.10 1.90 0 0 0
18/12/2017
2.10
 18,700 2 2.10 2 0 0 0
15/12/2017
2
 75,300 2.10 2.10 1.90 0 600 -0.0
14/12/2017
2.10
 15,500 2.10 2.10 1.90 0 0 0
13/12/2017
2.10
 17,900 2 2.10 1.90 0 500 -0.0
12/12/2017
2
 13,901 2.10 2.10 1.90 0 0 0
11/12/2017
2.10
 15,409 2.20 2.20 2 0 0 0
08/12/2017
2.20
 52,900 2.10 2.20 1.90 0 200 -0.0
07/12/2017
2.10
 8,400 2 2.10 2 0 0 0
06/12/2017
2
 82,300 2 2.10 1.90 0 0 0
05/12/2017
2
 28,600 2.20 2.20 2 300 0 0.0
04/12/2017
2.20
 178,303 2 2.20 2 0 2,200 -0.0
01/12/2017
2
 83,680 1.90 2 1.80 0 200 -0.0
30/11/2017
1.90
 86,700 2 2 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |