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)
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
04/05/2016
2.46
 153,200 2.50 2.50 2.46 0 0 0
29/04/2016
2.50
 50,100 2.50 2.50 2.46 0 0 0
28/04/2016
2.50
 19,250 2.50 2.50 2.46 0 0 0
27/04/2016
2.50
 44,100 2.50 2.53 2.50 0 0 0
26/04/2016
2.50
 506,910 2.53 2.53 2.46 0 0 0
25/04/2016
2.53
 103,200 2.57 2.61 2.53 3,000 0 0.0
22/04/2016
2.57
 35,510 2.57 2.61 2.57 0 0 0
21/04/2016
2.57
 428,800 2.50 2.57 2.53 0 0 0
20/04/2016
2.50
 87,340 2.50 2.50 2.46 0 0 0
19/04/2016
2.50
 129,896 2.50 2.50 2.46 0 0 0
15/04/2016
2.50
 22,000 2.53 2.53 2.50 0 0 0
14/04/2016
2.53
 151,710 2.50 2.53 2.50 0 0 0
13/04/2016
2.50
 110,534 2.50 2.53 2.46 0 0 0
12/04/2016
2.50
 241,600 2.53 2.57 2.50 0 0 0
11/04/2016
2.53
 90,200 2.53 2.57 2.53 0 0 0
08/04/2016
2.53
 166,850 2.50 2.53 2.50 3,000 0 0.0
07/04/2016
2.50
 91,630 2.50 2.50 2.46 0 0 0
06/04/2016
2.50
 38,100 2.50 2.50 2.46 0 0 0
05/04/2016
2.50
 62,530 2.50 2.53 2.50 0 0 0
04/04/2016
2.50
 35,000 2.50 2.50 2.50 0 0 0
01/04/2016
2.50
 166,225 2.46 2.50 2.43 0 0 0
31/03/2016
2.46
 13,724 2.53 2.53 2.46 0 0 0
30/03/2016
2.53
 61,100 2.50 2.53 2.46 0 0 0
29/03/2016
2.50
 98,712 2.53 2.53 2.46 0 0 0
28/03/2016
2.53
 74,450 2.53 2.53 2.50 0 0 0
25/03/2016
2.53
 49,983 2.61 2.61 2.53 0 0 0
24/03/2016
2.61
 477,952 2.61 2.61 2.53 0 0 0
23/03/2016
2.61
 35,850 2.61 2.61 2.57 0 0 0
22/03/2016
2.61
 72,340 2.61 2.61 2.57 0 0 0
21/03/2016
2.61
 33,340 2.64 2.64 2.57 0 0 0
18/03/2016
2.64
 116,225 2.61 2.64 2.57 0 0 0
17/03/2016
2.61
 109,860 2.64 2.68 2.61 0 0 0
16/03/2016
2.64
 258,800 2.57 2.64 2.53 0 0 0
15/03/2016
2.57
 37,861 2.64 2.64 2.57 0 0 0
14/03/2016
2.64
 118,707 2.61 2.64 2.57 0 0 0
11/03/2016
2.61
 104,424 2.61 2.64 2.57 0 0 0
10/03/2016
2.61
 133,352 2.53 2.64 2.53 0 0 0
09/03/2016
2.53
 64,100 2.53 2.57 2.53 0 0 0
08/03/2016
2.53
 106,500 2.53 2.57 2.53 0 0 0
07/03/2016
2.53
 73,880 2.53 2.53 2.53 0 0 0
04/03/2016
2.53
 78,800 2.57 2.57 2.53 0 0 0
03/03/2016
2.57
 144,542 2.57 2.57 2.53 0 0 0
02/03/2016
2.57
 119,600 2.57 2.57 2.53 0 0 0
01/03/2016
2.57
 99,500 2.50 2.57 2.53 0 0 0
29/02/2016
2.50
 67,200 2.57 2.57 2.50 0 0 0
26/02/2016
2.57
 35,279 2.53 2.57 2.50 0 0 0
25/02/2016
2.53
 86,900 2.53 2.53 2.50 0 0 0
24/02/2016
2.53
 67,224 2.53 2.53 2.50 0 0 0
23/02/2016
2.53
 75,530 2.57 2.57 2.53 0 0 0
22/02/2016
2.57
 183,128 2.50 2.57 2.46 0 0 0
19/02/2016
2.50
 24,340 2.50 2.50 2.46 12,000 0 0.1
18/02/2016
2.50
 31,810 2.50 2.50 2.46 0 0 0
17/02/2016
2.50
 20,644 2.46 2.50 2.43 0 0 0
16/02/2016
2.46
 5,400 2.46 2.46 2.43 0 0 0
15/02/2016
2.46
 17,100 2.46 2.50 2.46 0 0 0
05/02/2016
2.46
 8,700 2.43 2.46 2.43 0 0 0
04/02/2016
2.43
 50,220 2.43 2.43 2.39 0 0 0
03/02/2016
2.43
 21,000 2.43 2.43 2.39 0 0 0
02/02/2016
2.43
 38,400 2.46 2.46 2.39 0 0 0
01/02/2016
2.46
 12,550 2.50 2.50 2.43 0 0 0
29/01/2016
2.50
 59,260 2.50 2.50 2.43 0 0 0
28/01/2016
2.50
 31,800 2.50 2.50 2.46 100 0 0.0
27/01/2016
2.50
 21,820 2.50 2.50 2.46 0 0 0
26/01/2016
2.50
 12,100 2.50 2.50 2.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |