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

35.10
-0.60
(-1.68%)
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
(2025-11-05) 		-1.70 -4.55% 18,589,700 -493,900 -18.6
33.30
37.40
35.10
2 tháng
(2025-10-06) 		-5.80 -13.98% 79,420,300 -748,800 -31.9
33.30
44.90
35.10
3 tháng
(2025-09-08) 		-2.95 -7.63% 117,589,800 -557,500 -23.7
33.30
44.90
35.10
6 tháng
(2025-06-09) 		9.90 38.37% 337,637,800 -1,046,086 -59.3
25.40
44.90
35.10
12 tháng
(2024-12-10) 		10.49 41.61% 479,116,700 -171,390 -20.6
21.33
44.90
35.10
24 tháng
(2023-12-18) 		16.75 88.38% 886,877,800 -1,305,471 -81.2
18.95
44.90
35.10
36 tháng
(2022-12-21) 		26.47 286.75% 1,341,520,400 -2,140,871 -95.9
8.53
44.90
35.10
60 tháng
(2020-12-31) 		27.56 338.60% 1,938,747,840 -9,557,985 -224.7
5.27
44.90
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/06/2016
2.50
 24,751 2.50 2.50 2.46 0 0 0
22/06/2016
2.50
 30,318 2.50 2.50 2.46 0 0 0
21/06/2016
2.50
 66,050 2.46 2.50 2.46 0 0 0
20/06/2016
2.46
 20,300 2.50 2.50 2.46 0 0 0
17/06/2016
2.50
 51,617 2.50 2.50 2.46 0 0 0
16/06/2016
2.50
 193,840 2.53 2.53 2.50 69,800 0 0.5
15/06/2016
2.53
 97,700 2.53 2.53 2.50 37,000 0 0.3
14/06/2016
2.53
 83,800 2.50 2.53 2.50 48,400 0 0.3
13/06/2016
2.50
 58,492 2.53 2.53 2.50 12,700 0 0.1
10/06/2016
2.53
 139,490 2.50 2.53 2.50 5,400 0 0.0
09/06/2016
2.50
 113,390 2.50 2.50 2.46 0 0 0
08/06/2016
2.50
 56,452 2.50 2.50 2.46 0 0 0
07/06/2016
2.50
 7,524 2.46 2.50 2.46 0 0 0
06/06/2016
2.46
 131,220 2.50 2.50 2.46 0 0 0
03/06/2016
2.50
 149,661 2.53 2.53 2.50 0 0 0
02/06/2016
2.53
 41,494 2.53 2.53 2.50 0 0 0
01/06/2016
2.53
 280,754 2.50 2.53 2.46 0 0 0
31/05/2016
2.50
 94,297 2.50 2.50 2.46 0 0 0
30/05/2016
2.50
 24,554 2.46 2.50 2.46 0 0 0
27/05/2016
2.46
 59,007 2.46 2.46 2.43 0 0 0
26/05/2016
2.46
 92,310 2.50 2.50 2.46 10,000 0 0.1
25/05/2016
2.50
 73,500 2.50 2.50 2.46 0 0 0
24/05/2016
2.50
 48,170 2.46 2.50 2.46 0 0 0
23/05/2016
2.46
 13,820 2.50 2.53 2.46 1,500 0 0.0
20/05/2016
2.50
 180,510 2.50 2.53 2.46 93,500 0 0.6
19/05/2016
2.50
 80,302 2.50 2.50 2.46 0 0 0
18/05/2016
2.50
 47,615 2.53 2.53 2.50 0 0 0
17/05/2016
2.53
 102,518 2.46 2.53 2.46 0 0 0
16/05/2016
2.46
 14,728 2.46 2.46 2.46 0 0 0
13/05/2016
2.46
 43,300 2.50 2.50 2.46 0 0 0
12/05/2016
2.50
 11,200 2.50 2.50 2.50 0 0 0
11/05/2016
2.50
 31,676 2.50 2.50 2.46 0 0 0
10/05/2016
2.50
 106,775 2.50 2.50 2.46 0 0 0
09/05/2016
2.50
 68,660 2.50 2.53 2.46 0 0 0
06/05/2016
2.50
 106,657 2.46 2.50 2.46 0 0 0
05/05/2016
2.46
 136,328 2.46 2.53 2.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |