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

26.25
-0.10
(-0.38%)
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
(2026-04-06) 		-0.65 -2.43% 11,164,000 -49,185 2.7
25.90
29.05
26.35
2 tháng
(2026-03-05) 		-5.95 -18.56% 32,090,100 347,315 11.8
24.45
32.05
26.35
3 tháng
(2026-02-03) 		-5.40 -17.14% 44,466,800 329,115 11.0
24.45
32.05
26.35
6 tháng
(2025-11-05) 		-11.30 -30.21% 101,022,700 -567,685 -21.4
24.45
37.40
26.35
12 tháng
(2025-05-09) 		2.99 12.93% 462,322,600 -670,071 -29.7
23.11
44.90
26.35
24 tháng
(2024-05-14) 		-1.52 -5.51% 776,231,500 -2,206,911 -105.1
21.33
44.90
26.35
36 tháng
(2023-05-22) 		13.83 112.67% 1,266,704,600 -370,856 -68.4
12.27
44.90
26.35
60 tháng
(2021-05-31) 		16.29 165.95% 1,903,484,800 -2,699,400 -117.5
5.27
44.90
26.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |