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

25.90
0.90
(3.60%)
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
(2026-05-20) 		3.67 17.22% 23,981,900 210,167 0
20.90
25.90
25.90
2 tháng
(2026-04-20) 		3.52 16.36% 36,494,700 331,367 0
20.23
25.90
25.90
3 tháng
(2026-03-23) 		5.90 30.88% 53,043,800 664,682 7.7
19.10
25.90
25.90
6 tháng
(2025-12-22) 		-2.34 -8.57% 107,685,400 560,982 2.9
19.10
27.34
25.90
12 tháng
(2025-06-24) 		4.10 19.63% 439,427,300 -581,404 -60.3
19.10
35.08
25.90
24 tháng
(2024-07-01) 		3.37 15.56% 747,874,400 -1,138,208 -77.2
16.66
35.08
25.90
36 tháng
(2023-07-05) 		12.84 105.66% 1,225,829,800 -1,098,989 -92.5
10.60
35.08
25.90
60 tháng
(2021-07-15) 		16.53 195.09% 1,864,908,800 -2,442,233 -121.5
4.12
35.08
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/03/2017
2.72
 574,759 2.69 2.78 2.66 0 10,000 -0.1
30/03/2017
2.69
 221,650 2.66 2.69 2.63 0 0 0
29/03/2017
2.66
 313,342 2.66 2.69 2.60 0 0 0
28/03/2017
2.66
 392,229 2.72 2.75 2.66 0 0 0
27/03/2017
2.72
 925,699 2.54 2.75 2.57 204,800 0 1.8
24/03/2017
2.54
 458,856 2.51 2.57 2.51 0 0 0
23/03/2017
2.51
 254,739 2.57 2.57 2.51 0 0 0
22/03/2017
2.57
 188,435 2.60 2.60 2.54 0 0 0
21/03/2017
2.60
 223,429 2.63 2.63 2.60 0 0 0
20/03/2017
2.63
 418,860 2.51 2.66 2.57 0 0 0
17/03/2017
2.51
 275,374 2.51 2.60 2.51 0 0 0
16/03/2017
2.51
 214,965 2.47 2.51 2.47 0 0 0
15/03/2017
2.47
 170,918 2.51 2.51 2.44 0 0 0
14/03/2017
2.51
 240,755 2.51 2.51 2.44 0 0 0
13/03/2017
2.51
 173,062 2.51 2.51 2.47 0 0 0
10/03/2017
2.51
 216,318 2.57 2.57 2.51 0 0 0
09/03/2017
2.57
 198,388 2.51 2.60 2.51 0 0 0
08/03/2017
2.51
 287,054 2.47 2.57 2.47 0 0 0
07/03/2017
2.47
 303,245 2.47 2.47 2.47 0 0 0
06/03/2017
2.47
 339,580 2.47 2.51 2.47 0 0 0
03/03/2017
2.47
 178,683 2.47 2.51 2.44 0 0 0
02/03/2017
2.47
 346,322 2.44 2.51 2.41 0 0 0
01/03/2017
2.44
 236,760 2.41 2.44 2.38 0 0 0
28/02/2017
2.41
 231,980 2.44 2.47 2.41 0 0 0
27/02/2017
2.44
 527,618 2.44 2.54 2.35 0 0 0
24/02/2017
2.44
 355,573 2.51 2.57 2.44 0 0 0
23/02/2017
2.51
 378,210 2.60 2.63 2.51 11,500 0 0.1
22/02/2017
2.60
 568,816 2.57 2.66 2.57 0 0 0
21/02/2017
2.57
 395,064 2.60 2.66 2.54 0 0 0
20/02/2017
2.60
 628,777 2.47 2.72 2.47 0 0 0
17/02/2017
2.47
 239,725 2.35 2.47 2.38 0 0 0
16/02/2017
2.35
 804,479 2.26 2.47 2.29 0 0 0
15/02/2017
2.26
 100,243 2.23 2.29 2.26 0 0 0
14/02/2017
2.23
 114,398 2.29 2.29 2.23 0 0 0
13/02/2017
2.29
 186,830 2.26 2.29 2.23 0 0 0
10/02/2017
2.26
 102,260 2.26 2.26 2.23 0 0 0
09/02/2017
2.26
 110,636 2.26 2.29 2.23 0 0 0
08/02/2017
2.26
 131,040 2.23 2.26 2.23 0 0 0
07/02/2017
2.23
 375,933 2.20 2.26 2.20 0 0 0
06/02/2017
2.20
 282,700 2.20 2.23 2.17 0 0 0
03/02/2017
2.20
 231,908 2.23 2.23 2.14 0 0 0
02/02/2017
2.23
 135,280 2.26 2.29 2.23 0 0 0
25/01/2017
2.26
 149,089 2.20 2.29 2.23 0 0 0
24/01/2017
2.20
 354,194 2.17 2.23 2.14 0 0 0
23/01/2017
2.17
 20,212 2.23 2.26 2.14 0 0 0
20/01/2017
2.23
 489,042 2.14 2.35 2.14 0 0 0
19/01/2017
2.14
 828,632 1.96 2.14 1.89 0 20,000 -0.1
18/01/2017
1.96
 67,160 1.92 1.96 1.92 0 0 0
17/01/2017
1.92
 86,112 1.92 1.92 1.92 0 0 0
16/01/2017
1.92
 34,404 1.96 1.96 1.92 0 0 0
13/01/2017
1.96
 128,620 1.99 1.99 1.96 0 0 0
12/01/2017
1.99
 13,950 1.96 1.99 1.96 0 0 0
11/01/2017
1.96
 27,214 1.96 1.99 1.96 0 0 0
10/01/2017
1.96
 34,010 1.99 1.99 1.96 0 0 0
09/01/2017
1.99
 35,088 2.02 2.02 1.99 0 0 0
06/01/2017
2.02
 119,324 1.92 2.02 1.96 0 8,200 -0.1
05/01/2017
1.92
 175,580 1.96 1.99 1.92 0 0 0
04/01/2017
1.96
 77,580 1.96 1.99 1.92 7,000 0 0.0
03/01/2017
1.96
 88,050 1.96 1.96 1.96 0 0 0
30/12/2016
1.96
 47,628 1.92 1.96 1.92 0 0 0
29/12/2016
1.92
 9,549 1.92 1.96 1.92 0 0 0
28/12/2016
1.92
 31,110 1.96 1.96 1.92 0 0 0
27/12/2016
1.96
 12,080 1.92 1.96 1.92 0 0 0
26/12/2016
1.92
 19,100 1.96 1.96 1.92 0 0 0
23/12/2016
1.96
 2,835 1.92 1.96 1.92 0 0 0
22/12/2016
1.92
 2,230 1.96 1.96 1.92 0 0 0
21/12/2016
1.96
 15,603 1.96 1.96 1.92 0 0 0
20/12/2016
1.96
 14,192 1.96 1.96 1.92 0 100 -0.0
19/12/2016
1.96
 26,237 1.96 1.96 1.96 0 20,000 -0.1
16/12/2016
1.96
 32,969 1.99 1.99 1.92 0 0 0
15/12/2016
1.99
 4,400 1.99 1.99 1.96 0 0 0
14/12/2016
1.99
 10,700 1.96 1.99 1.92 0 0 0
13/12/2016
1.96
 231,500 1.99 1.99 1.96 0 0 0
12/12/2016
1.99
 856,220 1.96 1.99 1.92 0 0 0
09/12/2016
1.96
 67,301 1.96 1.96 1.92 10,000 0 0.1
08/12/2016
1.96
 119,065 1.96 1.99 1.92 0 0 0
07/12/2016
1.96
 130,100 1.92 1.96 1.92 9,100 0 0.1
06/12/2016
1.92
 124,000 1.92 1.96 1.92 0 0 0
05/12/2016
1.92
 39,303 1.92 1.96 1.92 0 0 0
02/12/2016
1.92
 23,140 1.92 1.92 1.92 0 0 0
01/12/2016
1.92
 31,965 1.92 1.96 1.92 0 0 0
30/11/2016
1.92
 71,336 1.96 1.96 1.92 0 0 0
29/11/2016
1.96
 30,785 1.96 1.96 1.92 0 0 0
28/11/2016
1.96
 104,040 1.96 1.96 1.92 0 0 0
25/11/2016
1.96
 4,639 1.96 1.96 1.96 0 0 0
24/11/2016
1.96
 50,048 1.92 1.96 1.92 0 0 0
23/11/2016
1.92
 26,536 1.96 1.96 1.92 0 0 0
22/11/2016
1.96
 18,300 1.96 1.96 1.92 0 0 0
21/11/2016
1.96
 8,150 1.92 1.96 1.92 0 0 0
18/11/2016
1.92
 60,278 1.96 1.96 1.92 0 0 0
17/11/2016
1.96
 66,300 1.96 1.96 1.92 0 0 0
16/11/2016
1.96
 31,000 1.92 1.96 1.92 0 0 0
15/11/2016
1.92
 100,100 1.96 1.96 1.92 0 0 0
14/11/2016
1.96
 29,912 1.92 1.96 1.92 0 0 0
11/11/2016
1.92
 23,064 1.92 1.96 1.92 0 0 0
10/11/2016
1.92
 19,962 1.92 1.96 1.92 0 0 0
09/11/2016
1.92
 120,300 1.92 1.96 1.86 9,200 0 0.1
08/11/2016
1.92
 81,344 1.89 1.96 1.89 0 0 0
07/11/2016
1.89
 34,000 1.89 1.92 1.89 0 0 0
04/11/2016
1.89
 43,900 1.89 1.92 1.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |