CTCP Chứng khoán Ngân hàng Công thương Việt Nam (cts)

26.90
-0.40
(-1.47%)
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
(2026-02-23) 		-4.05 -12.92% 16,597,900 137,500 4.2
26.90
32.05
26.90
2 tháng
(2026-01-19) 		-6.65 -19.59% 32,898,000 -419,200 -14.1
26.90
33.95
26.90
3 tháng
(2025-12-18) 		-6.10 -18.26% 53,226,700 -331,300 -11.5
26.90
35
26.90
6 tháng
(2025-09-19) 		-12.05 -30.62% 159,290,300 -509,700 -20.1
26.90
44.90
26.90
12 tháng
(2025-03-24) 		-1.02 -3.61% 481,136,100 -931,213 -47.4
21.33
44.90
26.90
24 tháng
(2024-03-28) 		0.03 0.10% 824,739,100 -3,002,426 -133.7
21.33
44.90
26.90
36 tháng
(2023-04-03) 		15.34 128.30% 1,313,301,200 -2,373,278 -107.6
11.19
44.90
26.90
60 tháng
(2021-04-13) 		18.44 208.10% 1,917,515,500 -4,047,015 -144.1
5.27
44.90
26.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2017
4.15
 991,520 4.11 4.30 4.11 33,000 0 0.4
24/05/2017
4.11
 1,958,138 3.79 4.15 3.75 97,900 0 1.0
23/05/2017
3.79
 731,894 3.83 3.91 3.75 0 0 0
22/05/2017
3.83
 1,369,641 3.79 4.03 3.79 0 0 0
19/05/2017
3.79
 2,173,722 3.52 3.87 3.48 0 0 0
18/05/2017
3.52
 749,021 3.56 3.60 3.48 0 0 0
17/05/2017
3.56
 887,896 3.52 3.60 3.44 0 0 0
16/05/2017
3.52
 780,964 3.64 3.72 3.52 0 0 0
15/05/2017
3.64
 1,581,171 3.52 3.68 3.52 0 0 0
12/05/2017
3.52
 2,456,309 3.32 3.60 3.28 0 0 0
11/05/2017
3.32
 382,060 3.28 3.36 3.28 20,600 0 0.2
10/05/2017
3.28
 639,420 3.32 3.44 3.28 0 0 0
09/05/2017
3.32
 1,073,127 3.09 3.36 3.09 0 204,600 -1.7
08/05/2017
3.09
 320,570 3.13 3.13 3.05 0 55,000 -0.4
05/05/2017
3.13
 102,125 3.17 3.17 3.13 0 5,000 -0.0
04/05/2017
3.17
 231,442 3.13 3.21 3.13 0 0 0
03/05/2017
3.13
 63,999 3.09 3.13 3.09 0 0 0
28/04/2017
3.09
 182,628 3.13 3.13 3.09 1,500 0 0.0
27/04/2017
3.13
 300,736 3.13 3.17 3.09 0 0 0
26/04/2017
3.13
 51,743 3.05 3.13 3.05 0 0 0
25/04/2017
3.05
 210,951 3.05 3.09 3.05 0 0 0
24/04/2017
3.05
 89,346 3.13 3.13 3.05 0 0 0
21/04/2017
3.13
 217,234 3.17 3.21 3.13 0 0 0
20/04/2017
3.17
 161,010 3.17 3.17 3.09 0 0 0
19/04/2017
3.17
 155,534 3.13 3.17 3.09 50,000 0 0.4
18/04/2017
3.13
 505,725 3.09 3.13 3.05 6,500 0 0.1
17/04/2017
3.09
 261,890 3.25 3.25 3.09 500 0 0.0
14/04/2017
3.25
 336,637 3.28 3.28 3.21 1,700 0 0.0
13/04/2017
3.28
 159,500 3.36 3.40 3.28 0 10,000 -0.1
12/04/2017
3.36
 297,636 3.32 3.36 3.28 0 10,000 -0.1
11/04/2017
3.32
 281,314 3.40 3.40 3.32 0 10,000 -0.1
10/04/2017
3.40
 154,089 3.32 3.40 3.28 0 10,000 -0.1
07/04/2017
3.32
 133,600 3.36 3.36 3.32 0 10,000 -0.1
05/04/2017
3.36
 182,480 3.44 3.48 3.32 0 10,000 -0.1
04/04/2017
3.44
 225,770 3.48 3.48 3.44 0 0 0
03/04/2017
3.48
 203,608 3.48 3.52 3.44 0 0 0
31/03/2017
3.48
 574,759 3.44 3.56 3.40 0 10,000 -0.1
30/03/2017
3.44
 221,650 3.40 3.44 3.36 0 0 0
29/03/2017
3.40
 313,342 3.40 3.44 3.32 0 0 0
28/03/2017
3.40
 392,229 3.48 3.52 3.40 0 0 0
27/03/2017
3.48
 925,699 3.25 3.52 3.28 204,800 0 1.8
24/03/2017
3.25
 458,856 3.21 3.28 3.21 0 0 0
23/03/2017
3.21
 254,739 3.28 3.28 3.21 0 0 0
22/03/2017
3.28
 188,435 3.32 3.32 3.25 0 0 0
21/03/2017
3.32
 223,429 3.36 3.36 3.32 0 0 0
20/03/2017
3.36
 418,860 3.21 3.40 3.28 0 0 0
17/03/2017
3.21
 275,374 3.21 3.32 3.21 0 0 0
16/03/2017
3.21
 214,965 3.17 3.21 3.17 0 0 0
15/03/2017
3.17
 170,918 3.21 3.21 3.13 0 0 0
14/03/2017
3.21
 240,755 3.21 3.21 3.13 0 0 0
13/03/2017
3.21
 173,062 3.21 3.21 3.17 0 0 0
10/03/2017
3.21
 216,318 3.28 3.28 3.21 0 0 0
09/03/2017
3.28
 198,388 3.21 3.32 3.21 0 0 0
08/03/2017
3.21
 287,054 3.17 3.28 3.17 0 0 0
07/03/2017
3.17
 303,245 3.17 3.17 3.17 0 0 0
06/03/2017
3.17
 339,580 3.17 3.21 3.17 0 0 0
03/03/2017
3.17
 178,683 3.17 3.21 3.13 0 0 0
02/03/2017
3.17
 346,322 3.13 3.21 3.09 0 0 0
01/03/2017
3.13
 236,760 3.09 3.13 3.05 0 0 0
28/02/2017
3.09
 231,980 3.13 3.17 3.09 0 0 0
27/02/2017
3.13
 527,618 3.13 3.25 3.01 0 0 0
24/02/2017
3.13
 355,573 3.21 3.28 3.13 0 0 0
23/02/2017
3.21
 378,210 3.32 3.36 3.21 11,500 0 0.1
22/02/2017
3.32
 568,816 3.28 3.40 3.28 0 0 0
21/02/2017
3.28
 395,064 3.32 3.40 3.25 0 0 0
20/02/2017
3.32
 628,777 3.17 3.48 3.17 0 0 0
17/02/2017
3.17
 239,725 3.01 3.17 3.05 0 0 0
16/02/2017
3.01
 804,479 2.89 3.17 2.93 0 0 0
15/02/2017
2.89
 100,243 2.85 2.93 2.89 0 0 0
14/02/2017
2.85
 114,398 2.93 2.93 2.85 0 0 0
13/02/2017
2.93
 186,830 2.89 2.93 2.85 0 0 0
10/02/2017
2.89
 102,260 2.89 2.89 2.85 0 0 0
09/02/2017
2.89
 110,636 2.89 2.93 2.85 0 0 0
08/02/2017
2.89
 131,040 2.85 2.89 2.85 0 0 0
07/02/2017
2.85
 375,933 2.82 2.89 2.82 0 0 0
06/02/2017
2.82
 282,700 2.82 2.85 2.78 0 0 0
03/02/2017
2.82
 231,908 2.85 2.85 2.74 0 0 0
02/02/2017
2.85
 135,280 2.89 2.93 2.85 0 0 0
25/01/2017
2.89
 149,089 2.82 2.93 2.85 0 0 0
24/01/2017
2.82
 354,194 2.78 2.85 2.74 0 0 0
23/01/2017
2.78
 20,212 2.85 2.89 2.74 0 0 0
20/01/2017
2.85
 489,042 2.74 3.01 2.74 0 0 0
19/01/2017
2.74
 828,632 2.50 2.74 2.42 0 20,000 -0.1
18/01/2017
2.50
 67,160 2.46 2.50 2.46 0 0 0
17/01/2017
2.46
 86,112 2.46 2.46 2.46 0 0 0
16/01/2017
2.46
 34,404 2.50 2.50 2.46 0 0 0
13/01/2017
2.50
 128,620 2.54 2.54 2.50 0 0 0
12/01/2017
2.54
 13,950 2.50 2.54 2.50 0 0 0
11/01/2017
2.50
 27,214 2.50 2.54 2.50 0 0 0
10/01/2017
2.50
 34,010 2.54 2.54 2.50 0 0 0
09/01/2017
2.54
 35,088 2.58 2.58 2.54 0 0 0
06/01/2017
2.58
 119,324 2.46 2.58 2.50 0 8,200 -0.1
05/01/2017
2.46
 175,580 2.50 2.54 2.46 0 0 0
04/01/2017
2.50
 77,580 2.50 2.54 2.46 7,000 0 0.0
03/01/2017
2.50
 88,050 2.50 2.50 2.50 0 0 0
30/12/2016
2.50
 47,628 2.46 2.50 2.46 0 0 0
29/12/2016
2.46
 9,549 2.46 2.50 2.46 0 0 0
28/12/2016
2.46
 31,110 2.50 2.50 2.46 0 0 0
27/12/2016
2.50
 12,080 2.46 2.50 2.46 0 0 0
26/12/2016
2.46
 19,100 2.50 2.50 2.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |