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)
15/02/2017
1.80
 4,700 1.80 1.80 1.70 0 0 0
14/02/2017
1.80
 32,600 1.80 1.80 1.70 0 0 0
13/02/2017
1.80
 19,000 1.90 1.90 1.80 0 0 0
10/02/2017
1.90
 37,000 1.90 1.90 1.80 0 0 0
09/02/2017
1.90
 13,700 2 2 1.90 0 0 0
08/02/2017
2
 22,600 1.90 2 1.90 0 0 0
07/02/2017
1.90
 115,800 1.80 1.90 1.80 0 200 -0.0
06/02/2017
1.80
 113,800 1.70 1.80 1.70 0 200 -0.0
03/02/2017
1.70
 50,600 1.70 1.80 1.70 0 300 -0.0
02/02/2017
1.70
 15,200 1.60 1.70 1.60 0 0 0
25/01/2017
1.60
 13,700 1.50 1.60 1.50 400 0 0.0
24/01/2017
1.50
 5,900 1.60 1.60 1.50 0 0 0
23/01/2017
1.60
 30,900 1.70 1.70 1.60 0 0 0
20/01/2017
1.70
 0 1.70 1.70 1.70 0 0 0
19/01/2017
1.70
 0 1.70 1.70 1.70 0 0 0
18/01/2017
1.70
 72,900 1.70 1.70 1.60 0 0 0
17/01/2017
1.70
 11,000 1.70 1.70 1.60 0 0 0
16/01/2017
1.70
 12,300 1.70 1.70 1.60 0 0 0
13/01/2017
1.70
 14,000 1.70 1.70 1.70 0 300 -0.0
12/01/2017
1.70
 200 1.60 1.70 1.60 0 0 0
11/01/2017
1.60
 10,400 1.70 1.70 1.60 0 0 0
10/01/2017
1.70
 1,600 1.60 1.70 1.60 0 0 0
09/01/2017
1.60
 35,400 1.70 1.70 1.60 0 0 0
06/01/2017
1.70
 100 1.70 1.70 1.70 0 0 0
05/01/2017
1.70
 18,200 1.70 1.70 1.60 300 0 0.0
04/01/2017
1.70
 1,400 1.70 1.70 1.60 0 0 0
03/01/2017
1.70
 12,300 1.70 1.70 1.60 0 0 0
30/12/2016
1.70
 300 1.70 1.70 1.70 0 0 0
29/12/2016
1.70
 3,400 1.70 1.70 1.60 0 0 0
28/12/2016
1.70
 22,600 1.70 1.70 1.60 0 0 0
27/12/2016
1.70
 23,100 1.80 1.80 1.70 0 0 0
26/12/2016
1.80
 7,500 1.80 1.80 1.70 300 0 0.0
23/12/2016
1.80
 100 1.80 1.80 1.80 0 0 0
22/12/2016
1.80
 1,000 1.80 1.80 1.80 0 0 0
21/12/2016
1.80
 116,000 1.80 1.80 1.70 0 0 0
20/12/2016
1.80
 7,500 1.90 1.90 1.80 0 0 0
19/12/2016
1.90
 400 1.80 1.90 1.80 0 0 0
16/12/2016
1.80
 18,300 1.80 1.90 1.80 0 0 0
15/12/2016
1.80
 81,400 1.90 1.90 1.80 0 0 0
14/12/2016
1.90
 11,400 1.80 1.90 1.70 0 0 0
13/12/2016
1.80
 34,600 2 2 1.80 0 0 0
12/12/2016
2
 1,100 2 2 1.90 0 0 0
09/12/2016
2
 100 1.90 2 2 0 0 0
08/12/2016
1.90
 23,600 2 2.10 1.90 0 0 0
07/12/2016
2
 35,900 2 2 1.90 0 0 0
06/12/2016
2
 6,300 2.10 2.10 1.90 0 0 0
05/12/2016
2.10
 19,900 2.10 2.10 2 0 0 0
02/12/2016
2.10
 7,200 2 2.10 2 0 0 0
01/12/2016
2
 52,600 2.10 2.10 2 0 0 0
30/11/2016
2.10
 24,500 2.10 2.10 2 0 0 0
29/11/2016
2.10
 36,000 2 2.10 2 0 0 0
28/11/2016
2
 6,300 2 2 2 0 0 0
25/11/2016
2
 47,600 2 2.10 2 0 0 0
24/11/2016
2
 10,700 2.10 2.10 1.90 0 0 0
23/11/2016
2.10
 12,100 2 2.10 2 0 0 0
22/11/2016
2
 22,700 2 2.10 1.90 0 0 0
21/11/2016
2
 238,100 2.20 2.20 2 0 0 0
18/11/2016
2.20
 117,700 2.30 2.30 2.10 0 0 0
17/11/2016
2.30
 353,900 2.30 2.30 2.10 0 0 0
16/11/2016
2.30
 483,100 2.30 2.30 2.10 0 0 0
15/11/2016
2.30
 439,600 2.30 2.40 2.10 0 0 0
14/11/2016
2.30
 73,900 2.30 2.40 2.20 0 0 0
11/11/2016
2.30
 96,100 2.30 2.40 2.20 0 0 0
10/11/2016
2.30
 12,500 2.20 2.30 2 0 0 0
09/11/2016
2.20
 38,900 2.10 2.20 1.90 0 0 0
08/11/2016
2.10
 84,000 2.20 2.20 2.10 0 0 0
07/11/2016
2.20
 5,800 2.20 2.20 2.10 0 0 0
04/11/2016
2.20
 103,500 2.10 2.20 1.90 0 0 0
03/11/2016
2.10
 88,200 2.30 2.30 2.10 0 0 0
02/11/2016
2.30
 35,500 2.30 2.30 2.10 0 0 0
01/11/2016
2.30
 123,100 2.40 2.40 2.20 0 0 0
31/10/2016
2.40
 83,700 2.50 2.50 2.30 0 0 0
28/10/2016
2.50
 83,100 2.50 2.50 2.30 0 0 0
27/10/2016
2.50
 8,900 2.70 2.70 2.50 0 0 0
26/10/2016
2.70
 215,400 2.60 2.80 2.40 0 0 0
25/10/2016
2.60
 176,400 2.40 2.60 2.30 0 0 0
24/10/2016
2.40
 136,200 2.50 2.50 2.30 0 0 0
21/10/2016
2.50
 226,800 2.60 2.60 2.40 0 0 0
20/10/2016
2.60
 57,200 2.70 2.70 2.50 0 0 0
19/10/2016
2.70
 210,600 2.70 2.70 2.50 0 0 0
18/10/2016
2.70
 115,300 2.80 2.80 2.60 0 0 0
17/10/2016
2.80
 159,300 2.90 2.90 2.70 0 0 0
14/10/2016
2.90
 332,700 2.90 3.10 2.70 0 0 0
13/10/2016
2.90
 211,900 2.70 2.90 2.60 0 0 0
12/10/2016
2.70
 69,800 2.60 2.70 2.40 0 0 0
11/10/2016
2.60
 124,000 2.70 2.70 2.50 0 0 0
10/10/2016
2.70
 100 2.60 2.70 2.70 0 0 0
07/10/2016
2.60
 200 2.70 2.70 2.60 0 0 0
06/10/2016
2.70
 4,300 2.80 2.80 2.70 0 0 0
05/10/2016
2.80
 0 2.80 2.80 2.80 0 0 0
04/10/2016
2.80
 100 2.80 2.80 2.80 0 0 0
03/10/2016
2.80
 500 2.70 2.80 2.70 0 0 0
30/09/2016
2.70
 0 2.70 2.70 2.70 0 0 0
29/09/2016
2.70
 400 2.60 2.70 2.70 0 0 0
28/09/2016
2.60
 2,000 2.70 2.70 2.60 0 0 0
27/09/2016
2.70
 300 2.70 2.70 2.70 0 0 0
26/09/2016
2.70
 300 2.80 2.80 2.70 0 0 0
23/09/2016
2.80
 0 2.80 2.80 2.80 0 0 0
22/09/2016
2.80
 3,600 2.60 2.80 2.50 0 0 0
21/09/2016
2.60
 9,200 2.80 2.80 2.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |