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

31.20
0.30
(0.97%)
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
(2025-12-29) 		-2.05 -6.12% 22,970,800 -253,400 -8.9
30.85
34.50
30.90
2 tháng
(2025-12-01) 		-2.10 -6.26% 38,644,000 -330,700 -11.7
30.85
35.70
30.90
3 tháng
(2025-10-30) 		-7.45 -19.15% 61,685,300 -571,300 -21.6
30.85
38.90
30.90
6 tháng
(2025-08-01) 		-7.85 -19.97% 257,170,400 -2,810,300 -126.6
30.85
44.90
30.90
12 tháng
(2025-02-03) 		8.06 34.45% 499,530,700 -540,436 -33.1
21.33
44.90
30.90
24 tháng
(2024-02-15) 		9.84 45.55% 865,696,300 -2,759,871 -125.2
20.91
44.90
30.90
36 tháng
(2023-02-13) 		22.67 258.35% 1,338,071,700 -2,445,098 -107.3
8.53
44.90
30.90
60 tháng
(2021-02-23) 		23.80 311.11% 1,939,256,400 -6,928,715 -188.6
5.27
44.90
30.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2016
2.46
 23,064 2.46 2.50 2.46 0 0 0
10/11/2016
2.46
 19,962 2.46 2.50 2.46 0 0 0
09/11/2016
2.46
 120,300 2.46 2.50 2.39 9,200 0 0.1
08/11/2016
2.46
 81,344 2.42 2.50 2.42 0 0 0
07/11/2016
2.42
 34,000 2.42 2.46 2.42 0 0 0
04/11/2016
2.42
 43,900 2.42 2.46 2.42 0 0 0
03/11/2016
2.42
 106,900 2.42 2.46 2.42 0 0 0
02/11/2016
2.42
 53,900 2.42 2.46 2.42 0 0 0
01/11/2016
2.42
 21,411 2.46 2.46 2.42 0 0 0
31/10/2016
2.46
 59,100 2.42 2.46 2.42 0 0 0
28/10/2016
2.42
 84,700 2.46 2.46 2.42 0 0 0
27/10/2016
2.46
 62,027 2.42 2.46 2.42 0 0 0
26/10/2016
2.42
 98,637 2.46 2.46 2.42 0 100 -0.0
25/10/2016
2.46
 208,572 2.46 2.46 2.42 0 0 0
24/10/2016
2.46
 273,400 2.50 2.50 2.42 100 0 0.0
21/10/2016
2.50
 65,286 2.54 2.54 2.46 0 0 0
20/10/2016
2.54
 16,464 2.54 2.54 2.50 0 0 0
19/10/2016
2.54
 41,172 2.46 2.54 2.46 0 0 0
18/10/2016
2.46
 8,750 2.50 2.54 2.46 0 0 0
17/10/2016
2.50
 48,380 2.58 2.58 2.50 0 0 0
14/10/2016
2.58
 250,333 2.42 2.58 2.46 0 0 0
13/10/2016
2.42
 37,017 2.46 2.46 2.42 0 0 0
12/10/2016
2.46
 61,360 2.42 2.46 2.42 0 0 0
11/10/2016
2.42
 119,716 2.46 2.50 2.42 0 0 0
10/10/2016
2.46
 92,191 2.46 2.46 2.46 0 0 0
07/10/2016
2.46
 89,583 2.46 2.50 2.46 0 0 0
06/10/2016
2.46
 158,023 2.46 2.50 2.42 0 16,000 -0.1
05/10/2016
2.46
 179,833 2.42 2.50 2.46 20,000 0 0.1
04/10/2016
2.42
 106,179 2.42 2.46 2.42 0 0 0
03/10/2016
2.42
 109,162 2.42 2.46 2.42 0 0 0
30/09/2016
2.42
 80,500 2.46 2.46 2.42 0 0 0
29/09/2016
2.46
 127,805 2.50 2.50 2.39 0 8,136 -0.1
28/09/2016
2.50
 172,512 2.42 2.50 2.42 0 0 0
27/09/2016
2.42
 226,075 2.50 2.50 2.39 0 0 0
26/09/2016
2.50
 251,324 2.42 2.54 2.42 0 0 0
23/09/2016
2.42
 156,684 2.46 2.54 2.39 0 0 0
22/09/2016
2.46
 276,022 2.35 2.50 2.39 0 500 -0.0
21/09/2016
2.35
 290,159 2.42 2.46 2.35 0 118,372 -0.7
20/09/2016
2.42
 138,003 2.35 2.42 2.35 0 0 0
19/09/2016
2.35
 280,000 2.35 2.46 2.35 0 500 -0.0
16/09/2016
2.35
 393,822 2.35 2.42 2.35 0 0 0
15/09/2016
2.35
 154,028 2.42 2.42 2.35 0 0 0
14/09/2016
2.42
 131,530 2.42 2.42 2.39 0 0 0
13/09/2016
2.42
 61,183 2.42 2.42 2.39 0 0 0
12/09/2016
2.42
 140,000 2.39 2.42 2.35 0 0 0
09/09/2016
2.39
 73,100 2.39 2.42 2.39 0 0 0
08/09/2016
2.39
 17,028 2.35 2.39 2.35 0 0 0
07/09/2016
2.35
 50,510 2.39 2.39 2.35 0 0 0
06/09/2016
2.39
 65,920 2.35 2.39 2.35 0 0 0
05/09/2016
2.35
 17,780 2.39 2.39 2.35 0 0 0
01/09/2016
2.39
 19,400 2.35 2.39 2.39 0 0 0
31/08/2016
2.35
 63,358 2.42 2.42 2.35 0 17,900 -0.1
30/08/2016
2.42
 95,604 2.42 2.42 2.39 0 0 0
29/08/2016
2.42
 103,800 2.39 2.42 2.35 0 0 0
26/08/2016
2.39
 26,500 2.42 2.42 2.39 0 0 0
25/08/2016
2.42
 105,000 2.42 2.42 2.42 0 0 0
24/08/2016
2.42
 153,900 2.42 2.42 2.39 0 0 0
23/08/2016
2.42
 109,300 2.39 2.42 2.39 0 0 0
22/08/2016
2.39
 75,280 2.42 2.42 2.39 0 0 0
19/08/2016
2.42
 63,970 2.42 2.42 2.39 0 0 0
18/08/2016
2.42
 114,705 2.39 2.42 2.39 0 0 0
17/08/2016
2.39
 37,972 2.39 2.39 2.39 0 0 0
16/08/2016
2.39
 35,400 2.39 2.42 2.39 0 0 0
15/08/2016
2.39
 24,120 2.35 2.46 2.35 0 800 -0.0
12/08/2016
2.35
 123,338 2.46 2.46 2.35 0 0 0
11/08/2016
2.46
 62,110 2.42 2.46 2.39 10,000 1,600 0.1
10/08/2016
2.42
 52,328 2.42 2.42 2.35 10,000 0 0.1
09/08/2016
2.42
 52,533 2.39 2.42 2.15 10,000 0 0.1
08/08/2016
2.39
 13,700 2.35 2.39 2.35 10,000 0 0.1
05/08/2016
2.35
 55,840 2.39 2.39 2.35 0 0 0
04/08/2016
2.39
 18,520 2.42 2.42 2.39 0 0 0
03/08/2016
2.42
 29,776 2.46 2.46 2.42 10,000 0 0.1
02/08/2016
2.46
 67,000 2.50 2.50 2.42 10,000 0 0.1
01/08/2016
2.50
 159,800 2.50 2.50 2.46 10,000 0 0.1
29/07/2016
2.50
 29,200 2.50 2.50 2.46 10,000 0 0.1
28/07/2016
2.50
 33,300 2.50 2.50 2.46 10,000 0 0.1
27/07/2016
2.50
 40,240 2.46 2.50 2.42 10,000 0 0.1
26/07/2016
2.46
 49,120 2.46 2.46 2.42 10,000 8,300 0.0
25/07/2016
2.46
 24,700 2.50 2.50 2.46 0 8,600 -0.1
22/07/2016
2.50
 148,892 2.54 2.54 2.46 0 0 0
21/07/2016
2.54
 365,533 2.66 2.66 2.54 10,000 0 0.1
20/07/2016
2.66
 82,100 2.66 2.66 2.58 10,000 0 0.1
19/07/2016
2.66
 109,712 2.62 2.66 2.58 10,000 0 0.1
18/07/2016
2.62
 115,400 2.62 2.62 2.58 17,000 0 0.1
15/07/2016
2.62
 113,530 2.62 2.62 2.62 0 0 0
14/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
14/07/2016
2.62
 136,330 2.61 2.74 2.62 0 0 0
13/07/2016
2.61
 134,829 2.57 2.61 2.57 1,600 0 0.0
12/07/2016
2.57
 67,020 2.57 2.61 2.50 1,500 0 0.0
11/07/2016
2.57
 218,173 2.64 2.64 2.50 0 0 0
08/07/2016
2.64
 155,450 2.61 2.64 2.57 0 0 0
07/07/2016
2.61
 191,636 2.57 2.64 2.57 0 0 0
06/07/2016
2.57
 33,790 2.64 2.64 2.57 0 0 0
05/07/2016
2.64
 401,726 2.61 2.68 2.61 0 0 0
04/07/2016
2.61
 349,150 2.46 2.61 2.46 0 0 0
01/07/2016
2.46
 45,507 2.46 2.53 2.46 0 0 0
30/06/2016
2.46
 23,150 2.46 2.46 2.43 0 0 0
29/06/2016
2.46
 41,680 2.46 2.46 2.43 0 0 0
28/06/2016
2.46
 70,700 2.46 2.46 2.43 0 0 0
27/06/2016
2.46
 77,630 2.46 2.46 2.35 0 0 0
24/06/2016
2.46
 317,148 2.50 2.50 2.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |