CTCP CNC Capital Việt Nam (ksq)

3.20
-0.10
(-3.03%)
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)
18/09/2014
8
 7,700 8.20 8.30 8 1,100 0 0.0
17/09/2014
8.20
 88,400 8 8.60 8.10 41,700 0 0.3
16/09/2014
8
 34,000 8.10 8.10 8 5,000 0 0.0
15/09/2014
8.10
 57,000 8.40 8.40 8.10 22,200 0 0.2
12/09/2014
8.40
 4,800 8.60 8.60 8.20 0 0 0
11/09/2014
8.60
 28,600 8.10 8.80 8.10 1,700 6,800 -0.0
10/09/2014
8.10
 28,900 8.10 8.10 7.90 0 0 0
09/09/2014
8.10
 96,100 9 9 8.10 11,400 11,300 0.0
08/09/2014
9
 82,900 9 9.20 8.50 33,800 0 0.0
05/09/2014
9
 116,500 8.30 9 8.20 40,600 0 0.3
04/09/2014
8.30
 65,100 8.50 8.60 8 9,600 0 0.1
03/09/2014
8.50
 78,300 9 9.10 8.40 7,800 12,800 -0.0
29/08/2014
9
 138,100 9 9.40 8.50 900 0 0.0
28/08/2014
9
 151,100 9.50 9.50 8.90 500 61,100 -0.0
27/08/2014
9.50
 138,700 9.50 9.90 9.10 1,500 46,500 -0.4
26/08/2014
9.50
 210,200 8.90 9.50 8.90 1,500 46,500 -0.4
25/08/2014
8.90
 88,100 8.30 9.10 8.40 3,900 12,100 -0.0
22/08/2014
8.30
 189,500 7.80 8.40 7.80 40,500 14,500 0.2
21/08/2014
7.80
 328,900 8.60 8.80 7.80 40,500 14,500 0.2
20/08/2014
8.60
 136,000 8.20 8.90 8 11,000 5,000 0.0
19/08/2014
8.20
 450,200 7.60 8.30 7.60 20,500 110,000 -0.7
18/08/2014
7.60
 223,800 7.10 7.60 7.10 23,100 40,000 -0.1
15/08/2014
7.10
 62,900 7.10 7.60 7 10,600 0 0.1
14/08/2014
7.10
 114,900 6.90 7.30 6.70 3,500 0 0.0
13/08/2014
6.90
 168,500 6.30 6.90 6.30 3,500 0 0.0
12/08/2014
6.30
 89,400 5.90 6.40 6 15,600 3,700 0.1
11/08/2014
5.90
 104,700 5.80 6 5.80 3,800 0 0.0
08/08/2014
5.80
 194,110 5.70 6 5.20 82,400 26,500 0.3
07/08/2014
5.70
 59,240 6 6 5.60 16,700 0 0.1
06/08/2014
6
 38,000 6 6 5.80 11,300 0 0.1
05/08/2014
6
 129,360 5.80 6.10 5.80 18,200 0 0.1
04/08/2014
5.80
 121,240 5.90 5.90 5.40 56,500 0 0.3
01/08/2014
5.90
 35,400 6 6 5.40 15,000 0 0.1
31/07/2014
6
 120,700 5.90 6.10 5.90 26,600 0 0.2
30/07/2014
5.90
 437,200 6 6.60 5.80 43,500 42,000 -0.0
29/07/2014
6
 130,800 5.50 6 6 30,000 0 0.2
28/07/2014
5.50
 36,000 5 5.50 5.50 36,000 0 0.2
25/07/2014
5
 68,000 4.60 5 4.80 64,000 0 0.3
24/07/2014
4.60
 100,100 4.20 4.60 4.60 35,000 0 0.2
23/07/2014
4.20
 48,300 3.90 4.20 3.90 10,000 0 0.0
22/07/2014
3.90
 25,000 3.90 4 3.60 10,000 0 0.0
21/07/2014
3.90
 32,300 4.10 4.20 3.90 5,000 0 0.0
18/07/2014
4.10
 11,600 4.20 4.20 4.10 0 0 0
17/07/2014
4.20
 57,200 4.10 4.30 4.10 0 0 0
16/07/2014
4.10
 25,500 4.10 4.30 4.10 10,000 0 0.0
15/07/2014
4.10
 17,200 4.10 4.20 4.10 17,000 0 0.0
14/07/2014
4.10
 33,100 4.10 4.20 4.10 17,000 0 0.1
11/07/2014
4.10
 22,800 4.10 4.20 4.10 8,000 0 0.0
10/07/2014
4.10
 20,000 4.30 4.40 4 2,300 0 0.0
09/07/2014
4.30
 34,900 4.10 4.30 4.10 2,700 0 0.0
08/07/2014
4.10
 18,600 4.30 4.30 4 0 0 0
07/07/2014
4.30
 10,600 4.40 4.40 4.20 0 0 0
04/07/2014
4.40
 53,700 4.20 4.40 4.20 11,600 0 0.0
03/07/2014
4.20
 111,300 3.90 4.20 3.90 28,400 0 0.1
02/07/2014
3.90
 23,800 3.90 3.90 3.80 0 0 0
01/07/2014
3.90
 8,800 3.80 3.90 3.70 0 0 0
30/06/2014
3.80
 18,000 3.80 3.80 3.80 0 0 0
27/06/2014
3.80
 2,600 3.80 3.80 3.70 0 0 0
26/06/2014
3.80
 3,300 3.90 3.90 3.80 0 0 0
25/06/2014
3.90
 30,400 3.90 4 3.80 0 0 0
24/06/2014
3.90
 53,200 3.90 3.90 3.70 0 0 0
23/06/2014
3.90
 5,200 3.90 3.90 3.80 0 0 0
20/06/2014
3.90
 15,600 3.80 3.90 3.80 0 0 0
19/06/2014
3.80
 24,500 3.90 4 3.70 0 0 0
18/06/2014
3.90
 50,600 3.80 4 3.80 0 0 0
17/06/2014
3.80
 36,600 3.70 3.80 3.60 0 0 0
16/06/2014
3.70
 5,100 3.90 3.90 3.70 0 0 0
13/06/2014
3.90
 26,200 3.80 3.90 3.60 0 0 0
12/06/2014
3.80
 14,200 3.80 3.80 3.70 0 0 0
11/06/2014
3.80
 8,200 3.70 3.80 3.70 0 0 0
10/06/2014
3.70
 59,900 3.80 4 3.70 34,800 0 0.1
09/06/2014
3.80
 18,300 3.80 3.80 3.80 0 0 0
06/06/2014
3.80
 32,700 3.60 3.80 3.60 0 0 0
05/06/2014
3.60
 28,500 3.50 3.60 3.40 0 0 0
04/06/2014
3.50
 1,800 3.60 3.60 3.50 0 0 0
03/06/2014
3.60
 31,500 3.70 3.70 3.60 0 0 0
02/06/2014
3.70
 25,500 3.70 3.70 3.50 0 0 0
30/05/2014
3.70
 19,300 3.70 3.70 3.50 0 0 0
29/05/2014
3.70
 24,200 3.70 3.80 3.70 0 0 0
28/05/2014
3.70
 21,300 3.80 3.90 3.70 0 0 0
27/05/2014
3.80
 64,600 3.90 3.90 3.70 0 0 0
26/05/2014
3.90
 13,800 3.80 3.90 3.80 0 0 0
23/05/2014
3.80
 7,100 3.80 3.80 3.80 0 0 0
22/05/2014
3.80
 32,000 4.10 4.10 3.80 0 0 0
21/05/2014
4.10
 55,900 3.90 4.10 3.90 0 0 0
20/05/2014
3.90
 22,000 4.10 4.10 3.80 0 0 0
19/05/2014
4.10
 65,700 3.90 4.10 3.60 0 0 0
16/05/2014
3.90
 23,900 4 4 3.70 0 0 0
15/05/2014
4
 185,900 3.70 4 3.70 0 0 0
14/05/2014
3.70
 87,300 3.40 3.70 3.40 0 0 0
13/05/2014
3.40
 140,500 3.10 3.40 3.10 0 0 0
12/05/2014
3.10
 84,800 3.40 3.40 3.10 0 0 0
09/05/2014
3.40
 17,800 3.20 3.40 3 0 0 0
08/05/2014
3.20
 97,600 3.50 3.50 3.20 0 0 0
07/05/2014
3.50
 10,600 3.60 3.60 3.50 0 0 0
06/05/2014
3.60
 44,700 3.80 3.80 3.50 0 0 0
05/05/2014
3.80
 92,400 3.90 3.90 3.60 0 0 0
29/04/2014
3.90
 20,300 4 4 3.90 0 0 0
28/04/2014
4
 18,900 4.10 4.10 3.90 0 0 0
25/04/2014
4.10
 68,800 3.90 4.10 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |