CTCP CNC Capital Việt Nam (ksq)

3.30
0
(0%)
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
(2024-08-19) 		0.40 13.79% 4,467,500 10,600 0.0
2.60
3.40
3.30
2 tháng
(2024-07-22) 		-0.60 -15.38% 9,393,100 13,700 0.0
2.60
3.90
3.30
3 tháng
(2024-06-20) 		-0.70 -17.50% 14,554,500 7,700 0.0
2.60
4
3.30
6 tháng
(2024-03-22) 		0.20 6.45% 39,903,300 20,058 0.1
2.50
4.50
3.30
12 tháng
(2023-09-25) 		1.10 50% 68,788,300 12,858 0.0
1.90
4.60
3.30
24 tháng
(2022-09-29) 		0.20 6.45% 101,555,761 16,158 0.0
1.40
4.60
3.30
36 tháng
(2021-10-04) 		-2.90 -46.77% 195,086,338 38,758 0.2
1.40
10.50
3.30
60 tháng
(2019-10-15) 		1.80 120% 252,059,645 60,558 0.3
1
10.50
3.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
2.70
 335,900 2.60 2.70 2.60 0 0 0
23/04/2024
2.50
 60,500 2.70 2.70 2.50 0 0 0
22/04/2024
2.70
 53,000 2.70 2.80 2.70 0 0 0
19/04/2024
2.70
 312,800 2.60 2.80 2.40 0 0 0
17/04/2024
2.60
 174,100 2.40 2.70 2.40 0 0 0
16/04/2024
2.50
 264,000 2.60 2.60 2.40 0 0 0
15/04/2024
2.60
 177,500 2.70 2.80 2.60 0 0 0
12/04/2024
2.80
 484,100 2.80 2.80 2.60 0 0 0
11/04/2024
2.80
 230,300 2.80 2.80 2.70 0 0 0
10/04/2024
2.80
 331,700 2.90 3 2.70 136 0 0.0
09/04/2024
2.90
 311,500 2.80 2.90 2.70 0 0 0
08/04/2024
2.80
 171,800 2.90 3 2.80 0 0 0
05/04/2024
2.90
 241,200 2.90 3 2.80 0 0 0
04/04/2024
3
 182,600 3 3 2.90 0 0 0
03/04/2024
3
 252,400 3 3.10 2.90 0 0 0
02/04/2024
3.10
 128,700 3.10 3.10 3 0 0 0
01/04/2024
3.10
 248,500 3.10 3.30 3 0 0 0
29/03/2024
3.10
 394,900 3 3.10 2.90 0 0 0
28/03/2024
2.90
 397,400 3 3.10 2.90 0 0 0
27/03/2024
3
 251,200 3.10 3.10 3 500 0 0.0
26/03/2024
3.10
 182,400 3.10 3.10 3 0 0 0
25/03/2024
3.10
 101,500 3.10 3.20 3 0 0 0
22/03/2024
3.10
 345,000 3.10 3.20 3.10 0 0 0
21/03/2024
3.10
 230,600 3.20 3.30 3.10 0 0 0
20/03/2024
3.20
 241,800 3.10 3.30 3.10 0 0 0
19/03/2024
3.10
 516,800 3.10 3.30 3 0 0 0
18/03/2024
3.10
 403,700 3.10 3.20 3 0 0 0
15/03/2024
3.10
 173,300 3.20 3.30 3.10 0 0 0
14/03/2024
3.20
 840,000 3.30 3.30 3.10 0 0 0
13/03/2024
3.30
 320,900 3.20 3.30 3.10 0 0 0
12/03/2024
3.20
 243,100 3.40 3.40 3.10 0 0 0
11/03/2024
3.40
 811,300 3.10 3.40 3.10 0 0 0
08/03/2024
3.10
 1,451,500 3.40 3.40 3.10 0 0 0
07/03/2024
3.40
 813,100 3.70 3.70 3.40 0 0 0
06/03/2024
3.70
 549,600 3.70 3.80 3.40 0 0 0
05/03/2024
3.70
 534,500 3.90 3.90 3.60 0 0 0
04/03/2024
3.90
 255,600 3.80 4.10 3.50 0 200 -0.0
01/03/2024
3.80
 701,000 3.50 3.80 3.50 0 0 0
29/02/2024
3.50
 691,700 3.60 3.60 3.30 100 0 0.0
28/02/2024
3.60
 873,000 3.90 3.90 3.60 400 0 0.0
27/02/2024
3.90
 472,500 4 4.20 3.60 0 0 0
26/02/2024
4
 179,400 4 4.40 4 0 0 0
23/02/2024
4
 665,200 3.80 4.10 3.70 0 0 0
22/02/2024
3.80
 367,900 4 4.20 3.70 100 0 0.0
21/02/2024
4
 158,900 4 4.20 3.70 100 8,100 -0.0
20/02/2024
4
 997,100 3.80 4.10 3.50 100 0 0.0
19/02/2024
3.80
 84,900 4.20 4.20 3.80 200 0 0.0
16/02/2024
4.20
 138,100 4.60 4.60 4.20 400 0 0.0
15/02/2024
4.60
 224,400 4.50 4.90 4.50 0 0 0
07/02/2024
4.50
 330,400 4.20 4.60 4.20 300 0 0.0
06/02/2024
4.20
 765,900 3.90 4.20 3.70 100 0 0.0
05/02/2024
3.90
 291,300 3.80 4 3.60 0 0 0
02/02/2024
3.80
 705,200 3.60 3.90 3.60 4,200 0 0.0
01/02/2024
3.60
 346,500 3.60 3.80 3.40 0 0 0
31/01/2024
3.60
 820,400 3.30 3.60 3.40 2,500 0 0.0
30/01/2024
3.30
 373,400 3 3.30 3 1,100 0 0.0
29/01/2024
3
 570,400 2.80 3 2.60 0 0 0
26/01/2024
2.80
 521,700 2.60 2.80 2.60 200 18,100 -0.1
25/01/2024
2.60
 388,100 2.60 2.70 2.40 0 0 0
24/01/2024
2.60
 770,200 2.40 2.60 2.40 0 0 0
23/01/2024
2.40
 706,000 2.20 2.40 2.20 100 0 0.0
22/01/2024
2.20
 472,500 2 2.20 2.10 0 0 0
19/01/2024
2
 509,100 1.90 2 1.90 0 100 -0.0
18/01/2024
1.90
 64,600 1.90 2 1.90 0 0 0
17/01/2024
1.90
 19,000 1.90 2 1.90 0 0 0
16/01/2024
1.90
 36,000 1.90 2 1.90 0 0 0
15/01/2024
1.90
 43,200 1.90 2 1.80 0 0 0
12/01/2024
1.90
 145,900 1.90 2 1.80 400 0 0.0
11/01/2024
1.90
 28,600 1.90 2 1.90 0 0 0
10/01/2024
1.90
 25,200 1.90 2 1.90 0 0 0
09/01/2024
1.90
 99,900 1.90 2 1.90 0 0 0
08/01/2024
1.90
 97,600 2 2 1.90 0 0 0
05/01/2024
2
 59,000 2 2 1.90 0 0 0
04/01/2024
2
 46,000 2 2 1.90 0 200 -0.0
03/01/2024
2
 51,500 2 2 1.90 0 0 0
02/01/2024
2
 40,500 1.90 2 1.90 0 0 0
29/12/2023
1.90
 45,800 1.90 2 1.90 0 0 0
28/12/2023
1.90
 5,700 2 2 1.90 0 0 0
27/12/2023
2
 26,300 2 2 1.90 0 0 0
26/12/2023
2
 29,300 1.90 2 1.90 0 0 0
25/12/2023
1.90
 17,200 2 2 1.90 0 0 0
22/12/2023
2
 26,500 1.90 2 1.90 500 0 0.0
21/12/2023
1.90
 7,700 2 2 1.90 0 0 0
20/12/2023
2
 15,000 2 2 1.90 0 0 0
19/12/2023
2
 38,700 2 2 1.90 0 0 0
18/12/2023
2
 17,400 2 2 1.90 0 0 0
15/12/2023
2
 48,100 2 2.10 2 100 0 0.0
14/12/2023
2
 46,400 2 2.10 2 0 0 0
13/12/2023
2
 33,400 2 2.10 1.90 0 0 0
12/12/2023
2
 38,600 1.90 2 1.90 0 0 0
11/12/2023
1.90
 62,800 2 2.10 1.90 0 0 0
08/12/2023
2
 85,600 2 2.10 2 0 0 0
07/12/2023
2
 149,700 2 2.10 2 0 0 0
06/12/2023
2
 68,600 2 2.10 2 0 0 0
05/12/2023
2
 65,800 2 2.10 2 0 0 0
04/12/2023
2
 102,900 2 2.10 2 0 0 0
01/12/2023
2
 227,900 2.10 2.20 2 0 0 0
30/11/2023
2.10
 223,600 2.20 2.40 2.10 0 15,000 -0.0
29/11/2023
2.20
 434,900 2 2.20 2 0 0 0
28/11/2023
2
 69,800 1.90 2 1.90 15,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |