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

22.25
0
(0%)
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
(2026-07-06) 		-4.80 -17.74% 59,148,100 -194,080 0
20
28.90
22.25
2 tháng
(2026-06-08) 		1.35 6.47% 102,701,900 -410,908 0
20
28.90
22.25
3 tháng
(2026-05-07) 		1.20 5.68% 119,510,600 -190,431 0
20
28.90
22.25
6 tháng
(2026-02-06) 		-1.19 -5.07% 163,284,000 181,884 13.4
19.10
28.90
22.25
12 tháng
(2025-08-11) 		-9.39 -29.68% 399,971,700 -902,616 -39.5
19.10
35.08
22.25
24 tháng
(2024-08-15) 		2.86 14.72% 777,667,000 -839,706 -37.7
16.66
35.08
22.25
36 tháng
(2023-08-21) 		9.08 68.99% 1,252,328,100 -1,590,187 -88.1
10.60
35.08
22.25
60 tháng
(2021-08-31) 		10.42 88.04% 1,890,990,100 -3,087,331 -121.1
4.12
35.08
22.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2017
2.99
 1,369,641 2.96 3.15 2.96 0 0 0
19/05/2017
2.96
 2,173,722 2.75 3.02 2.72 0 0 0
18/05/2017
2.75
 749,021 2.78 2.81 2.72 0 0 0
17/05/2017
2.78
 887,896 2.75 2.81 2.69 0 0 0
16/05/2017
2.75
 780,964 2.84 2.90 2.75 0 0 0
15/05/2017
2.84
 1,581,171 2.75 2.87 2.75 0 0 0
12/05/2017
2.75
 2,456,309 2.60 2.81 2.57 0 0 0
11/05/2017
2.60
 382,060 2.57 2.63 2.57 20,600 0 0.2
10/05/2017
2.57
 639,420 2.60 2.69 2.57 0 0 0
09/05/2017
2.60
 1,073,127 2.41 2.63 2.41 0 204,600 -1.7
08/05/2017
2.41
 320,570 2.44 2.44 2.38 0 55,000 -0.4
05/05/2017
2.44
 102,125 2.47 2.47 2.44 0 5,000 -0.0
04/05/2017
2.47
 231,442 2.44 2.51 2.44 0 0 0
03/05/2017
2.44
 63,999 2.41 2.44 2.41 0 0 0
28/04/2017
2.41
 182,628 2.44 2.44 2.41 1,500 0 0.0
27/04/2017
2.44
 300,736 2.44 2.47 2.41 0 0 0
26/04/2017
2.44
 51,743 2.38 2.44 2.38 0 0 0
25/04/2017
2.38
 210,951 2.38 2.41 2.38 0 0 0
24/04/2017
2.38
 89,346 2.44 2.44 2.38 0 0 0
21/04/2017
2.44
 217,234 2.47 2.51 2.44 0 0 0
20/04/2017
2.47
 161,010 2.47 2.47 2.41 0 0 0
19/04/2017
2.47
 155,534 2.44 2.47 2.41 50,000 0 0.4
18/04/2017
2.44
 505,725 2.41 2.44 2.38 6,500 0 0.1
17/04/2017
2.41
 261,890 2.54 2.54 2.41 500 0 0.0
14/04/2017
2.54
 336,637 2.57 2.57 2.51 1,700 0 0.0
13/04/2017
2.57
 159,500 2.63 2.66 2.57 0 10,000 -0.1
12/04/2017
2.63
 297,636 2.60 2.63 2.57 0 10,000 -0.1
11/04/2017
2.60
 281,314 2.66 2.66 2.60 0 10,000 -0.1
10/04/2017
2.66
 154,089 2.60 2.66 2.57 0 10,000 -0.1
07/04/2017
2.60
 133,600 2.63 2.63 2.60 0 10,000 -0.1
05/04/2017
2.63
 182,480 2.69 2.72 2.60 0 10,000 -0.1
04/04/2017
2.69
 225,770 2.72 2.72 2.69 0 0 0
03/04/2017
2.72
 203,608 2.72 2.75 2.69 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |