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)
11/07/2017
1.80
 99,700 1.80 1.90 1.80 0 0 0
10/07/2017
1.80
 114,600 1.80 1.90 1.70 0 0 0
07/07/2017
1.80
 405,100 1.80 1.90 1.80 0 36,400 -0.1
06/07/2017
1.80
 42,600 1.70 1.80 1.80 0 0 0
05/07/2017
1.70
 160,400 1.80 1.90 1.70 0 0 0
04/07/2017
1.80
 108,900 1.70 1.80 1.70 0 0 0
03/07/2017
1.70
 50,400 1.70 1.80 1.70 18,700 0 0.0
30/06/2017
1.70
 92,200 1.80 1.80 1.70 0 0 0
29/06/2017
1.80
 33,700 1.70 1.80 1.70 17,700 0 0.0
28/06/2017
1.70
 40,801 1.80 1.80 1.70 0 0 0
27/06/2017
1.80
 88,500 1.80 1.90 1.70 10,000 0 0.0
26/06/2017
1.80
 76,300 1.80 1.80 1.70 0 0 0
23/06/2017
1.80
 3,300 1.80 1.80 1.70 27,300 0 0.0
22/06/2017
1.80
 63,900 1.80 1.80 1.70 0 0 0
21/06/2017
1.80
 28,700 1.80 1.80 1.70 0 0 0
20/06/2017
1.80
 42,100 1.90 1.90 1.80 45,000 0 0.1
19/06/2017
1.90
 140,100 1.80 1.90 1.70 0 0 0
16/06/2017
1.80
 620,200 1.90 1.90 1.80 0 0 0
15/06/2017
1.90
 417,400 1.90 1.90 1.80 0 0 0
14/06/2017
1.90
 425,101 1.90 1.90 1.80 0 0 0
13/06/2017
1.90
 159,500 2 2 1.80 0 0 0
12/06/2017
2
 38,600 1.90 2 1.80 0 0 0
09/06/2017
1.90
 229,800 2.10 2.10 1.90 0 0 0
08/06/2017
2.10
 464,501 2 2.20 1.80 0 0 0
07/06/2017
2
 27,600 1.90 2 2 0 0 0
06/06/2017
1.90
 238,300 1.80 1.90 1.80 0 0 0
05/06/2017
1.80
 241,800 1.70 1.80 1.70 0 0 0
02/06/2017
1.70
 209,900 1.60 1.70 1.60 0 0 0
01/06/2017
1.60
 170,800 1.70 1.70 1.60 0 0 0
31/05/2017
1.70
 34,139 1.70 1.70 1.60 0 0 0
30/05/2017
1.70
 106,900 1.70 1.70 1.60 0 34,500 -0.1
29/05/2017
1.70
 184,900 1.60 1.70 1.60 0 0 0
26/05/2017
1.60
 116,800 1.60 1.70 1.60 0 0 0
25/05/2017
1.60
 187,300 1.60 1.70 1.50 0 20,000 -0.0
24/05/2017
1.60
 23,400 1.60 1.60 1.50 0 0 0
23/05/2017
1.60
 87,200 1.60 1.60 1.50 0 26,000 -0.0
22/05/2017
1.60
 172,300 1.70 1.70 1.60 0 50,000 -0.1
19/05/2017
1.70
 186,600 1.70 1.70 1.60 0 70,000 -0.1
18/05/2017
1.70
 3,300 1.80 1.80 1.70 0 0 0
17/05/2017
1.80
 44,100 1.70 1.80 1.60 0 0 0
16/05/2017
1.70
 284,500 1.60 1.70 1.60 20,500 0 0.0
15/05/2017
1.60
 266,300 1.50 1.60 1.40 180,000 0 0.3
12/05/2017
1.50
 18,200 1.50 1.60 1.50 0 0 0
11/05/2017
1.50
 46,400 1.50 1.60 1.50 0 0 0
10/05/2017
1.50
 170,100 1.60 1.60 1.50 0 0 0
09/05/2017
1.60
 12,300 1.60 1.60 1.50 0 0 0
08/05/2017
1.60
 21,201 1.50 1.60 1.50 0 0 0
05/05/2017
1.50
 44,100 1.50 1.60 1.50 0 0 0
04/05/2017
1.50
 81,600 1.50 1.50 1.50 0 0 0
03/05/2017
1.50
 11,540 1.60 1.60 1.50 0 0 0
28/04/2017
1.60
 500 1.60 1.60 1.50 0 0 0
27/04/2017
1.60
 42,400 1.50 1.60 1.50 0 0 0
26/04/2017
1.50
 101,000 1.60 1.60 1.50 0 0 0
25/04/2017
1.60
 400 1.60 1.60 1.50 0 0 0
24/04/2017
1.60
 25,500 1.70 1.70 1.60 0 0 0
21/04/2017
1.70
 13,600 1.60 1.70 1.60 0 0 0
20/04/2017
1.60
 69,700 1.50 1.60 1.60 0 0 0
19/04/2017
1.50
 47,200 1.60 1.60 1.50 0 0 0
18/04/2017
1.60
 300 1.60 1.60 1.50 0 0 0
17/04/2017
1.60
 46,700 1.70 1.70 1.60 0 0 0
14/04/2017
1.70
 3,600 1.60 1.70 1.50 0 0 0
13/04/2017
1.60
 14,500 1.70 1.70 1.60 0 0 0
12/04/2017
1.70
 21,600 1.60 1.70 1.50 0 0 0
11/04/2017
1.60
 85,800 1.70 1.70 1.60 0 0 0
10/04/2017
1.70
 200 1.60 1.70 1.70 0 0 0
07/04/2017
1.60
 68,700 1.70 1.70 1.60 0 0 0
05/04/2017
1.70
 700 1.70 1.70 1.60 0 0 0
04/04/2017
1.70
 6,100 1.70 1.70 1.60 0 0 0
03/04/2017
1.70
 16,300 1.80 1.80 1.70 0 0 0
31/03/2017
1.80
 20,000 1.70 1.80 1.70 0 0 0
30/03/2017
1.70
 81,400 1.70 1.80 1.60 0 0 0
29/03/2017
1.70
 30,600 1.60 1.70 1.60 0 0 0
28/03/2017
1.60
 46,300 1.70 1.70 1.60 0 0 0
27/03/2017
1.70
 1,800 1.60 1.70 1.60 0 0 0
24/03/2017
1.60
 12,000 1.70 1.70 1.60 0 0 0
23/03/2017
1.70
 22,300 1.60 1.70 1.60 0 0 0
22/03/2017
1.60
 110,600 1.70 1.70 1.60 0 0 0
21/03/2017
1.70
 40,300 1.70 1.70 1.60 0 0 0
20/03/2017
1.70
 58,200 1.60 1.70 1.60 0 0 0
17/03/2017
1.60
 4,800 1.60 1.70 1.60 0 0 0
16/03/2017
1.60
 8,100 1.70 1.70 1.60 0 0 0
15/03/2017
1.70
 6,200 1.70 1.70 1.60 0 0 0
14/03/2017
1.70
 5,060 1.70 1.70 1.70 0 0 0
13/03/2017
1.70
 20,200 1.70 1.70 1.70 0 0 0
10/03/2017
1.70
 41,800 1.70 1.80 1.70 0 0 0
09/03/2017
1.70
 12,300 1.70 1.80 1.70 0 0 0
08/03/2017
1.70
 50,900 1.70 1.70 1.70 0 0 0
07/03/2017
1.70
 33,000 1.70 1.80 1.70 0 0 0
06/03/2017
1.70
 80,400 1.80 1.80 1.70 0 0 0
03/03/2017
1.80
 42,500 1.90 1.90 1.80 0 0 0
02/03/2017
1.90
 173,800 1.80 1.90 1.70 0 0 0
01/03/2017
1.80
 112,600 1.80 1.80 1.70 0 0 0
28/02/2017
1.80
 118,500 1.80 1.90 1.70 0 0 0
27/02/2017
1.80
 7,900 2 2 1.80 0 0 0
24/02/2017
2
 16,700 2 2 1.90 0 0 0
23/02/2017
2
 22,500 1.90 2 1.90 0 0 0
22/02/2017
1.90
 226,500 1.90 2 1.90 0 0 0
21/02/2017
1.90
 53,900 1.90 2 1.90 0 0 0
20/02/2017
1.90
 52,900 1.80 1.90 1.80 0 0 0
17/02/2017
1.80
 74,900 1.90 1.90 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |