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

26.90
-0.40
(-1.47%)
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
(2026-02-23) 		-4.05 -12.92% 16,597,900 137,500 4.2
26.90
32.05
26.90
2 tháng
(2026-01-19) 		-6.65 -19.59% 32,898,000 -419,200 -14.1
26.90
33.95
26.90
3 tháng
(2025-12-18) 		-6.10 -18.26% 53,226,700 -331,300 -11.5
26.90
35
26.90
6 tháng
(2025-09-19) 		-12.05 -30.62% 159,290,300 -509,700 -20.1
26.90
44.90
26.90
12 tháng
(2025-03-24) 		-1.02 -3.61% 481,136,100 -931,213 -47.4
21.33
44.90
26.90
24 tháng
(2024-03-28) 		0.03 0.10% 824,739,100 -3,002,426 -133.7
21.33
44.90
26.90
36 tháng
(2023-04-03) 		15.34 128.30% 1,313,301,200 -2,373,278 -107.6
11.19
44.90
26.90
60 tháng
(2021-04-13) 		18.44 208.10% 1,917,515,500 -4,047,015 -144.1
5.27
44.90
26.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/01/2016
2.50
 83,390 2.39 2.50 2.39 0 0 0
22/01/2016
2.39
 40,956 2.35 2.43 2.32 0 0 0
21/01/2016
2.35
 142,800 2.35 2.39 2.32 0 0 0
20/01/2016
2.35
 8,700 2.43 2.43 2.35 0 0 0
19/01/2016
2.43
 22,700 2.32 2.46 2.35 0 0 0
18/01/2016
2.32
 171,060 2.43 2.46 2.28 0 0 0
15/01/2016
2.43
 45,956 2.46 2.50 2.43 9,000 0 0.1
14/01/2016
2.46
 48,310 2.46 2.46 2.43 0 0 0
13/01/2016
2.46
 49,430 2.53 2.53 2.46 9,600 0 0.1
12/01/2016
2.53
 52,900 2.53 2.53 2.46 0 0 0
11/01/2016
2.53
 38,000 2.53 2.53 2.46 0 0 0
08/01/2016
2.53
 73,500 2.46 2.53 2.43 0 0 0
07/01/2016
2.46
 144,876 2.50 2.50 2.46 0 0 0
06/01/2016
2.50
 88,500 2.46 2.50 2.46 0 0 0
05/01/2016
2.46
 92,700 2.53 2.53 2.46 0 0 0
04/01/2016
2.53
 24,000 2.53 2.53 2.50 0 0 0
31/12/2015
2.53
 20,648 2.53 2.53 2.50 0 0 0
30/12/2015
2.53
 65,518 2.53 2.57 2.50 0 0 0
29/12/2015
2.53
 56,900 2.46 2.53 2.46 0 0 0
28/12/2015
2.46
 127,700 2.50 2.53 2.46 0 0 0
25/12/2015
2.50
 68,620 2.50 2.53 2.50 3,000 0 0.0
24/12/2015
2.50
 17,320 2.50 2.57 2.50 100 0 0.0
23/12/2015
2.50
 57,730 2.53 2.53 2.50 0 0 0
22/12/2015
2.53
 48,200 2.53 2.53 2.53 0 0 0
21/12/2015
2.53
 12,832 2.57 2.57 2.53 0 0 0
18/12/2015
2.57
 60,810 2.61 2.61 2.53 0 0 0
17/12/2015
2.61
 90,004 2.57 2.61 2.53 0 0 0
16/12/2015
2.57
 46,110 2.57 2.61 2.53 1,000 0 0.0
15/12/2015
2.57
 24,378 2.50 2.57 2.53 0 0 0
14/12/2015
2.50
 74,004 2.57 2.57 2.50 0 0 0
11/12/2015
2.57
 56,020 2.57 2.57 2.53 0 5,300 -0.0
10/12/2015
2.57
 27,008 2.57 2.61 2.57 0 0 0
09/12/2015
2.57
 92,620 2.64 2.64 2.57 0 0 0
08/12/2015
2.64
 55,900 2.64 2.64 2.57 0 0 0
07/12/2015
2.64
 57,892 2.64 2.64 2.61 0 0 0
04/12/2015
2.64
 185,110 2.61 2.64 2.61 0 0 0
03/12/2015
2.61
 92,139 2.64 2.68 2.61 0 680 -0.0
02/12/2015
2.64
 93,776 2.64 2.64 2.64 0 0 0
01/12/2015
2.64
 47,340 2.64 2.64 2.61 0 0 0
30/11/2015
2.64
 55,618 2.68 2.68 2.61 0 3,054 -0.0
27/11/2015
2.68
 229,471 2.68 2.72 2.64 0 0 0
26/11/2015
2.68
 56,700 2.72 2.75 2.68 0 0 0
25/11/2015
2.72
 435,500 2.68 2.72 2.64 0 0 0
24/11/2015
2.68
 65,822 2.68 2.68 2.61 0 0 0
23/11/2015
2.68
 137,665 2.68 2.68 2.64 0 0 0
20/11/2015
2.68
 57,110 2.68 2.68 2.64 0 0 0
19/11/2015
2.68
 130,330 2.61 2.68 2.61 0 0 0
18/11/2015
2.61
 55,270 2.61 2.61 2.57 0 10,000 -0.1
17/11/2015
2.61
 85,000 2.61 2.61 2.57 0 0 0
16/11/2015
2.61
 64,900 2.61 2.61 2.57 0 0 0
13/11/2015
2.61
 87,500 2.61 2.64 2.61 0 0 0
12/11/2015
2.61
 16,336 2.61 2.61 2.57 0 0 0
11/11/2015
2.61
 21,400 2.61 2.61 2.57 0 0 0
10/11/2015
2.61
 15,510 2.61 2.61 2.61 0 0 0
09/11/2015
2.61
 107,300 2.61 2.64 2.61 0 0 0
06/11/2015
2.61
 59,100 2.61 2.64 2.61 0 0 0
05/11/2015
2.61
 67,900 2.61 2.61 2.61 0 0 0
04/11/2015
2.61
 21,300 2.61 2.64 2.61 0 0 0
03/11/2015
2.61
 51,915 2.61 2.64 2.61 0 0 0
02/11/2015
2.61
 20,400 2.61 2.64 2.61 0 0 0
30/10/2015
2.61
 27,101 2.68 2.68 2.61 0 0 0
29/10/2015
2.68
 30,100 2.61 2.68 2.61 0 0 0
28/10/2015
2.61
 41,500 2.61 2.64 2.57 0 0 0
27/10/2015
2.61
 54,301 2.61 2.64 2.61 0 0 0
26/10/2015
2.61
 24,100 2.64 2.68 2.61 0 0 0
23/10/2015
2.64
 48,100 2.68 2.72 2.64 0 0 0
22/10/2015
2.68
 37,600 2.64 2.68 2.64 0 0 0
21/10/2015
2.64
 79,600 2.61 2.64 2.61 0 0 0
20/10/2015
2.61
 60,554 2.68 2.68 2.61 0 0 0
19/10/2015
2.68
 87,500 2.68 2.72 2.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |