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
(2024-08-20) 		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)
19/09/2022
3.40
 103,500 3.30 3.40 3.30 0 0 0
16/09/2022
3.30
 134,433 3.50 3.50 3.20 700 0 0.0
15/09/2022
3.50
 21,000 3.50 3.50 3.40 0 0 0
14/09/2022
3.50
 43,300 3.50 3.50 3.30 0 0 0
13/09/2022
3.50
 18,721 3.40 3.60 3.40 0 0 0
12/09/2022
3.40
 47,310 3.40 3.50 3.40 100 0 0.0
09/09/2022
3.40
 50,500 3.50 3.50 3.30 200 0 0.0
08/09/2022
3.50
 19,000 3.40 3.50 3.40 0 0 0
07/09/2022
3.40
 83,100 3.50 3.60 3.40 0 0 0
06/09/2022
3.50
 39,700 3.60 3.60 3.50 0 0 0
05/09/2022
3.60
 60,500 3.60 3.70 3.50 0 0 0
31/08/2022
3.60
 48,600 3.70 3.70 3.50 0 0 0
30/08/2022
3.70
 63,400 3.60 3.70 3.50 0 0 0
29/08/2022
3.60
 99,800 3.70 3.70 3.50 0 0 0
26/08/2022
3.70
 95,600 3.80 3.80 3.60 0 0 0
25/08/2022
3.80
 137,900 3.70 3.80 3.70 0 0 0
24/08/2022
3.70
 38,300 3.70 3.70 3.60 0 0 0
23/08/2022
3.70
 97,500 3.70 3.70 3.50 0 38,500 -0.1
22/08/2022
3.70
 40,400 3.80 3.80 3.60 0 0 0
19/08/2022
3.80
 66,400 3.80 3.80 3.70 0 0 0
18/08/2022
3.80
 128,800 3.80 3.90 3.70 0 0 0
17/08/2022
3.80
 111,300 3.90 3.90 3.80 0 0 0
16/08/2022
3.90
 179,110 3.80 4 3.80 38,400 0 0.2
15/08/2022
3.80
 86,400 3.80 3.90 3.80 0 0 0
12/08/2022
3.80
 98,000 3.80 3.90 3.70 0 0 0
11/08/2022
3.80
 215,000 4 4.10 3.80 100 0 0.0
10/08/2022
4
 170,800 4 4 3.90 0 0 0
09/08/2022
4
 220,700 3.90 4 3.90 0 0 0
08/08/2022
3.90
 180,400 3.80 3.90 3.80 0 0 0
05/08/2022
3.80
 241,500 3.80 3.90 3.60 0 0 0
04/08/2022
3.80
 230,800 3.60 3.90 3.60 0 0 0
03/08/2022
3.60
 84,600 3.70 3.70 3.60 0 2,700 -0.0
02/08/2022
3.70
 247,800 3.60 3.80 3.50 0 0 0
01/08/2022
3.60
 146,900 3.60 3.60 3.40 0 0 0
29/07/2022
3.60
 206,700 3.60 3.60 3.40 0 0 0
28/07/2022
3.60
 151,300 3.50 3.80 3.50 0 0 0
27/07/2022
3.50
 188,800 3.70 3.70 3.40 0 0 0
26/07/2022
3.70
 427,900 4.10 4.10 3.70 0 0 0
25/07/2022
4.10
 183,500 4 4.30 4 0 0 0
22/07/2022
4
 346,200 3.70 4 3.90 0 0 0
21/07/2022
3.70
 598,210 3.40 3.70 3.30 0 0 0
20/07/2022
3.40
 60,500 3.30 3.40 3.30 0 0 0
19/07/2022
3.30
 55,400 3.30 3.40 3.20 0 0 0
18/07/2022
3.30
 88,200 3.40 3.40 3.20 0 0 0
15/07/2022
3.40
 83,000 3.40 3.40 3.20 0 0 0
14/07/2022
3.40
 33,900 3.40 3.40 3.20 0 0 0
13/07/2022
3.40
 71,500 3.30 3.40 3.30 0 0 0
12/07/2022
3.30
 164,500 3.20 3.40 3.10 0 0 0
11/07/2022
3.20
 25,400 3.20 3.20 3.10 0 0 0
08/07/2022
3.20
 39,800 3.20 3.20 3.10 0 0 0
07/07/2022
3.20
 44,500 3.20 3.20 3.10 0 0 0
06/07/2022
3.20
 28,500 3.20 3.30 3.20 0 0 0
05/07/2022
3.20
 61,400 3.40 3.40 3.20 0 0 0
04/07/2022
3.40
 68,000 3.20 3.40 3.20 0 0 0
01/07/2022
3.20
 94,800 3.30 3.30 3.10 0 0 0
30/06/2022
3.30
 73,400 3.40 3.40 3.20 0 0 0
29/06/2022
3.40
 85,600 3.40 3.50 3.20 0 0 0
28/06/2022
3.40
 94,900 3.30 3.50 3.20 0 0 0
27/06/2022
3.30
 113,500 3.30 3.40 3.10 0 0 0
24/06/2022
3.30
 163,100 3.30 3.40 3.10 0 0 0
23/06/2022
3.30
 88,600 3.30 3.50 3.20 0 0 0
22/06/2022
3.30
 173,400 3 3.30 3.20 0 0 0
21/06/2022
3
 191,500 2.80 3 2.80 0 0 0
20/06/2022
2.80
 192,300 2.90 3.10 2.70 0 0 0
17/06/2022
2.90
 178,250 3.20 3.20 2.90 0 0 0
16/06/2022
3.20
 143,100 3.40 3.40 3.20 0 0 0
15/06/2022
3.40
 82,000 3.50 3.60 3.30 0 0 0
14/06/2022
3.50
 80,800 3.60 3.70 3.40 0 0 0
13/06/2022
3.60
 319,900 4 4 3.60 1,000 0 0.0
10/06/2022
4
 185,900 4.10 4.20 3.90 0 0 0
09/06/2022
4.10
 37,300 4.20 4.20 4.10 0 0 0
08/06/2022
4.20
 94,350 4.10 4.20 4 0 0 0
07/06/2022
4.10
 94,900 4.20 4.20 4 0 0 0
06/06/2022
4.20
 89,900 4.20 4.30 4.10 0 0 0
03/06/2022
4.20
 108,000 4.20 4.30 4.10 0 0 0
02/06/2022
4.20
 143,100 4.50 4.50 4.20 900 0 0.0
01/06/2022
4.50
 54,100 4.40 4.50 4.30 0 0 0
31/05/2022
4.40
 187,550 4.50 4.60 4.40 0 0 0
30/05/2022
4.50
 209,200 4.30 4.60 4.30 100 0 0.0
27/05/2022
4.30
 195,100 4.30 4.50 4.10 800 0 0.0
26/05/2022
4.30
 160,000 4.30 4.30 4.10 1,100 0 0.0
25/05/2022
4.30
 162,000 4.20 4.30 4.10 2,500 0 0.0
24/05/2022
4.20
 82,500 4.10 4.20 4 0 0 0
23/05/2022
4.10
 72,300 4.20 4.30 4.10 0 0 0
20/05/2022
4.20
 198,108 4.30 4.40 4.10 0 0 0
19/05/2022
4.30
 66,000 4.40 4.40 4.20 0 0 0
18/05/2022
4.40
 54,900 4.40 4.50 4.30 0 0 0
17/05/2022
4.40
 313,100 4.10 4.40 4.10 1,000 0 0.0
16/05/2022
4.10
 78,308 4 4.40 3.80 0 0 0
13/05/2022
4
 80,200 4.40 4.40 4 0 0 0
12/05/2022
4.40
 77,300 4.80 4.80 4.40 0 0 0
11/05/2022
4.80
 64,700 4.70 4.80 4.60 0 0 0
10/05/2022
4.70
 111,100 4.50 4.90 4.10 8,000 0 0.0
09/05/2022
4.50
 197,701 4.90 4.90 4.50 100 0 0.0
06/05/2022
4.90
 61,700 5.10 5.10 4.80 0 0 0
05/05/2022
5.10
 70,900 5.10 5.20 4.90 0 0 0
04/05/2022
5.10
 130,700 5.30 5.30 5 4,100 0 0.0
29/04/2022
5.30
 103,500 5.20 5.40 5.20 4,000 0 0.0
28/04/2022
5.20
 128,000 5.20 5.50 5.10 0 0 0
27/04/2022
5.20
 140,500 4.90 5.30 4.60 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |