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)
29/11/2017
2
 43,500 2 2 1.90 0 3,800 -0.0
28/11/2017
2
 35,300 2 2 1.90 0 11,200 -0.0
27/11/2017
2
 119,500 1.90 2 1.90 0 23,000 -0.0
24/11/2017
1.90
 39,500 2 2 1.90 300 23,000 -0.0
23/11/2017
2
 46,900 2 2 1.80 300 16,000 -0.0
22/11/2017
2
 49,000 1.90 2 1.90 0 34,000 -0.1
21/11/2017
1.90
 57,200 2.10 2.10 1.90 0 42,600 -0.1
20/11/2017
2.10
 11,283 2.10 2.10 1.90 0 0 0
17/11/2017
2.10
 26,100 2 2.10 2 0 0 0
16/11/2017
2
 16,600 2 2.10 2 0 0 0
15/11/2017
2
 22,600 1.90 2 1.90 0 0 0
14/11/2017
1.90
 7,020 2 2.10 1.90 0 0 0
13/11/2017
2
 29,600 2.10 2.10 2 0 0 0
10/11/2017
2.10
 28,000 2.20 2.20 2 0 0 0
09/11/2017
2.20
 52,300 2.10 2.20 2 0 0 0
08/11/2017
2.10
 38,350 2.30 2.30 2.10 0 0 0
07/11/2017
2.30
 23,500 2.20 2.40 2.20 0 0 0
06/11/2017
2.20
 70,400 2 2.20 2.10 0 0 0
03/11/2017
2
 90,340 1.90 2 1.90 0 22,900 -0.0
02/11/2017
1.90
 34,900 2 2 1.90 0 14,600 -0.0
01/11/2017
2
 64,450 2.10 2.10 1.90 0 0 0
31/10/2017
2.10
 40,170 2.10 2.20 2 0 0 0
30/10/2017
2.10
 64,500 2.30 2.30 2.10 0 4,000 -0.0
27/10/2017
2.30
 49,400 2.20 2.30 2.20 0 0 0
26/10/2017
2.20
 33,400 2.30 2.30 2.10 0 0 0
25/10/2017
2.30
 69,800 2.30 2.30 2.20 0 0 0
24/10/2017
2.30
 20,250 2.20 2.30 2.20 0 0 0
23/10/2017
2.20
 31,900 2.30 2.40 2.20 0 0 0
20/10/2017
2.30
 74,600 2.50 2.50 2.30 0 0 0
19/10/2017
2.50
 34,300 2.50 2.50 2.40 0 0 0
18/10/2017
2.50
 34,000 2.60 2.60 2.40 0 0 0
17/10/2017
2.60
 68,910 2.40 2.60 2.40 0 0 0
16/10/2017
2.40
 72,800 2.50 2.50 2.40 0 0 0
13/10/2017
2.50
 43,080 2.40 2.50 2.40 0 0 0
12/10/2017
2.40
 12,510 2.50 2.60 2.40 4,800 0 0.0
11/10/2017
2.50
 15,700 2.50 2.60 2.40 0 0 0
10/10/2017
2.50
 14,800 2.60 2.60 2.40 0 0 0
09/10/2017
2.60
 45,300 2.60 2.70 2.50 0 0 0
06/10/2017
2.60
 52,900 2.70 2.70 2.60 36,700 0 0.1
05/10/2017
2.70
 2,600 2.70 2.70 2.60 0 0 0
04/10/2017
2.70
 58,800 2.60 2.70 2.60 0 0 0
03/10/2017
2.60
 122,550 2.40 2.60 2.50 0 0 0
02/10/2017
2.40
 439,800 2.60 2.60 2.40 0 0 0
29/09/2017
2.60
 49,600 2.70 2.70 2.50 0 0 0
28/09/2017
2.70
 60,100 2.60 2.70 2.50 0 0 0
27/09/2017
2.60
 43,700 2.50 2.70 2.40 3,000 0 0.0
26/09/2017
2.50
 81,641 2.60 2.70 2.50 0 0 0
25/09/2017
2.60
 71,800 2.70 2.80 2.60 0 0 0
22/09/2017
2.70
 45,880 2.60 2.80 2.50 0 0 0
21/09/2017
2.60
 147,020 2.80 2.80 2.60 0 0 0
20/09/2017
2.80
 69,722 2.90 2.90 2.70 0 0 0
19/09/2017
2.90
 96,120 3.20 3.30 2.90 0 0 0
18/09/2017
3.20
 240,800 3 3.30 2.80 0 0 0
15/09/2017
3
 176,210 2.80 3 2.60 0 0 0
14/09/2017
2.80
 99,520 2.80 2.80 2.60 0 0 0
13/09/2017
2.80
 294,729 3 3.20 2.70 0 0 0
12/09/2017
3
 135,950 2.80 3 2.90 0 0 0
11/09/2017
2.80
 105,800 2.60 2.80 2.60 0 0 0
08/09/2017
2.60
 285,501 2.40 2.60 2.30 0 0 0
07/09/2017
2.40
 87,670 2.30 2.40 2.20 0 0 0
06/09/2017
2.30
 101,900 2.20 2.30 2.20 0 0 0
05/09/2017
2.20
 45,400 2.20 2.30 2.20 0 0 0
01/09/2017
2.20
 36,100 2.30 2.40 2.20 0 0 0
31/08/2017
2.30
 14,600 2.30 2.40 2.20 0 0 0
30/08/2017
2.30
 67,400 2.30 2.30 2.20 0 0 0
29/08/2017
2.30
 141,700 2.40 2.50 2.20 0 0 0
28/08/2017
2.40
 96,000 2.20 2.40 2.20 0 0 0
25/08/2017
2.20
 90,630 2.30 2.30 2.20 0 0 0
24/08/2017
2.30
 84,302 2.40 2.40 2.20 0 0 0
23/08/2017
2.40
 32,800 2.30 2.40 2.20 0 0 0
22/08/2017
2.30
 68,819 2.40 2.40 2.30 0 0 0
21/08/2017
2.40
 69,100 2.40 2.50 2.30 0 0 0
18/08/2017
2.40
 112,700 2.40 2.50 2.30 0 0 0
17/08/2017
2.40
 216,500 2.60 2.60 2.40 0 0 0
16/08/2017
2.60
 55,300 2.60 2.60 2.40 0 0 0
15/08/2017
2.60
 198,198 2.80 2.80 2.60 16,000 0 0.0
14/08/2017
2.80
 1,255,421 2.70 2.90 2.50 0 0 0
11/08/2017
2.70
 32,300 3 3 2.70 0 0 0
10/08/2017
3
 35,312 3.30 3.30 3 0 0 0
09/08/2017
3.30
 44,100 3.60 3.60 3.30 0 0 0
08/08/2017
3.60
 313,450 3.90 4.20 3.60 36,000 0 0.1
07/08/2017
3.90
 245,500 3.60 3.90 3.80 500 0 0.0
04/08/2017
3.60
 209,900 3.30 3.60 3.50 0 0 0
03/08/2017
3.30
 1,115,000 3 3.30 2.90 0 0 0
02/08/2017
3
 254,800 2.80 3 3 0 0 0
01/08/2017
2.80
 205,000 2.60 2.80 2.80 0 0 0
31/07/2017
2.60
 699,800 2.40 2.60 2.30 0 82,300 -0.2
28/07/2017
2.40
 177,970 2.20 2.40 2.30 0 0 0
27/07/2017
2.20
 601,421 2 2.20 2.10 0 0 0
26/07/2017
2
 444,100 1.90 2 1.80 0 0 0
25/07/2017
1.90
 184,970 1.90 1.90 1.80 0 0 0
24/07/2017
1.90
 279,500 1.90 1.90 1.80 0 0 0
21/07/2017
1.90
 69,000 1.80 1.90 1.80 0 0 0
20/07/2017
1.80
 56,790 1.90 1.90 1.80 0 0 0
19/07/2017
1.90
 112,000 1.90 1.90 1.80 0 0 0
18/07/2017
1.90
 30,500 1.90 1.90 1.80 0 0 0
17/07/2017
1.90
 118,700 1.90 1.90 1.80 0 0 0
14/07/2017
1.90
 125,000 1.90 2 1.80 0 0 0
13/07/2017
1.90
 130,600 1.90 2 1.80 0 0 0
12/07/2017
1.90
 221,500 1.80 1.90 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |