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

25.90
0.90
(3.60%)
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
(2026-05-20) 		3.67 17.22% 23,981,900 210,167 0
20.90
25.90
25.90
2 tháng
(2026-04-20) 		3.52 16.36% 36,494,700 331,367 0
20.23
25.90
25.90
3 tháng
(2026-03-23) 		5.90 30.88% 53,043,800 664,682 7.7
19.10
25.90
25.90
6 tháng
(2025-12-22) 		-2.34 -8.57% 107,685,400 560,982 2.9
19.10
27.34
25.90
12 tháng
(2025-06-24) 		4.10 19.63% 439,427,300 -581,404 -60.3
19.10
35.08
25.90
24 tháng
(2024-07-01) 		3.37 15.56% 747,874,400 -1,138,208 -77.2
16.66
35.08
25.90
36 tháng
(2023-07-05) 		12.84 105.66% 1,225,829,800 -1,098,989 -92.5
10.60
35.08
25.90
60 tháng
(2021-07-15) 		16.53 195.09% 1,864,908,800 -2,442,233 -121.5
4.12
35.08
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2016
1.98
 97,700 1.98 1.98 1.95 37,000 0 0.3
14/06/2016
1.98
 83,800 1.95 1.98 1.95 48,400 0 0.3
13/06/2016
1.95
 58,492 1.98 1.98 1.95 12,700 0 0.1
10/06/2016
1.98
 139,490 1.95 1.98 1.95 5,400 0 0.0
09/06/2016
1.95
 113,390 1.95 1.95 1.92 0 0 0
08/06/2016
1.95
 56,452 1.95 1.95 1.92 0 0 0
07/06/2016
1.95
 7,524 1.92 1.95 1.92 0 0 0
06/06/2016
1.92
 131,220 1.95 1.95 1.92 0 0 0
03/06/2016
1.95
 149,661 1.98 1.98 1.95 0 0 0
02/06/2016
1.98
 41,494 1.98 1.98 1.95 0 0 0
01/06/2016
1.98
 280,754 1.95 1.98 1.92 0 0 0
31/05/2016
1.95
 94,297 1.95 1.95 1.92 0 0 0
30/05/2016
1.95
 24,554 1.92 1.95 1.92 0 0 0
27/05/2016
1.92
 59,007 1.92 1.92 1.90 0 0 0
26/05/2016
1.92
 92,310 1.95 1.95 1.92 10,000 0 0.1
25/05/2016
1.95
 73,500 1.95 1.95 1.92 0 0 0
24/05/2016
1.95
 48,170 1.92 1.95 1.92 0 0 0
23/05/2016
1.92
 13,820 1.95 1.98 1.92 1,500 0 0.0
20/05/2016
1.95
 180,510 1.95 1.98 1.92 93,500 0 0.6
19/05/2016
1.95
 80,302 1.95 1.95 1.92 0 0 0
18/05/2016
1.95
 47,615 1.98 1.98 1.95 0 0 0
17/05/2016
1.98
 102,518 1.92 1.98 1.92 0 0 0
16/05/2016
1.92
 14,728 1.92 1.92 1.92 0 0 0
13/05/2016
1.92
 43,300 1.95 1.95 1.92 0 0 0
12/05/2016
1.95
 11,200 1.95 1.95 1.95 0 0 0
11/05/2016
1.95
 31,676 1.95 1.95 1.92 0 0 0
10/05/2016
1.95
 106,775 1.95 1.95 1.92 0 0 0
09/05/2016
1.95
 68,660 1.95 1.98 1.92 0 0 0
06/05/2016
1.95
 106,657 1.92 1.95 1.92 0 0 0
05/05/2016
1.92
 136,328 1.92 1.98 1.90 0 0 0
04/05/2016
1.92
 153,200 1.95 1.95 1.92 0 0 0
29/04/2016
1.95
 50,100 1.95 1.95 1.92 0 0 0
28/04/2016
1.95
 19,250 1.95 1.95 1.92 0 0 0
27/04/2016
1.95
 44,100 1.95 1.98 1.95 0 0 0
26/04/2016
1.95
 506,910 1.98 1.98 1.92 0 0 0
25/04/2016
1.98
 103,200 2.01 2.04 1.98 3,000 0 0.0
22/04/2016
2.01
 35,510 2.01 2.04 2.01 0 0 0
21/04/2016
2.01
 428,800 1.95 2.01 1.98 0 0 0
20/04/2016
1.95
 87,340 1.95 1.95 1.92 0 0 0
19/04/2016
1.95
 129,896 1.95 1.95 1.92 0 0 0
15/04/2016
1.95
 22,000 1.98 1.98 1.95 0 0 0
14/04/2016
1.98
 151,710 1.95 1.98 1.95 0 0 0
13/04/2016
1.95
 110,534 1.95 1.98 1.92 0 0 0
12/04/2016
1.95
 241,600 1.98 2.01 1.95 0 0 0
11/04/2016
1.98
 90,200 1.98 2.01 1.98 0 0 0
08/04/2016
1.98
 166,850 1.95 1.98 1.95 3,000 0 0.0
07/04/2016
1.95
 91,630 1.95 1.95 1.92 0 0 0
06/04/2016
1.95
 38,100 1.95 1.95 1.92 0 0 0
05/04/2016
1.95
 62,530 1.95 1.98 1.95 0 0 0
04/04/2016
1.95
 35,000 1.95 1.95 1.95 0 0 0
01/04/2016
1.95
 166,225 1.92 1.95 1.90 0 0 0
31/03/2016
1.92
 13,724 1.98 1.98 1.92 0 0 0
30/03/2016
1.98
 61,100 1.95 1.98 1.92 0 0 0
29/03/2016
1.95
 98,712 1.98 1.98 1.92 0 0 0
28/03/2016
1.98
 74,450 1.98 1.98 1.95 0 0 0
25/03/2016
1.98
 49,983 2.04 2.04 1.98 0 0 0
24/03/2016
2.04
 477,952 2.04 2.04 1.98 0 0 0
23/03/2016
2.04
 35,850 2.04 2.04 2.01 0 0 0
22/03/2016
2.04
 72,340 2.04 2.04 2.01 0 0 0
21/03/2016
2.04
 33,340 2.07 2.07 2.01 0 0 0
18/03/2016
2.07
 116,225 2.04 2.07 2.01 0 0 0
17/03/2016
2.04
 109,860 2.07 2.09 2.04 0 0 0
16/03/2016
2.07
 258,800 2.01 2.07 1.98 0 0 0
15/03/2016
2.01
 37,861 2.07 2.07 2.01 0 0 0
14/03/2016
2.07
 118,707 2.04 2.07 2.01 0 0 0
11/03/2016
2.04
 104,424 2.04 2.07 2.01 0 0 0
10/03/2016
2.04
 133,352 1.98 2.07 1.98 0 0 0
09/03/2016
1.98
 64,100 1.98 2.01 1.98 0 0 0
08/03/2016
1.98
 106,500 1.98 2.01 1.98 0 0 0
07/03/2016
1.98
 73,880 1.98 1.98 1.98 0 0 0
04/03/2016
1.98
 78,800 2.01 2.01 1.98 0 0 0
03/03/2016
2.01
 144,542 2.01 2.01 1.98 0 0 0
02/03/2016
2.01
 119,600 2.01 2.01 1.98 0 0 0
01/03/2016
2.01
 99,500 1.95 2.01 1.98 0 0 0
29/02/2016
1.95
 67,200 2.01 2.01 1.95 0 0 0
26/02/2016
2.01
 35,279 1.98 2.01 1.95 0 0 0
25/02/2016
1.98
 86,900 1.98 1.98 1.95 0 0 0
24/02/2016
1.98
 67,224 1.98 1.98 1.95 0 0 0
23/02/2016
1.98
 75,530 2.01 2.01 1.98 0 0 0
22/02/2016
2.01
 183,128 1.95 2.01 1.92 0 0 0
19/02/2016
1.95
 24,340 1.95 1.95 1.92 12,000 0 0.1
18/02/2016
1.95
 31,810 1.95 1.95 1.92 0 0 0
17/02/2016
1.95
 20,644 1.92 1.95 1.90 0 0 0
16/02/2016
1.92
 5,400 1.92 1.92 1.90 0 0 0
15/02/2016
1.92
 17,100 1.92 1.95 1.92 0 0 0
05/02/2016
1.92
 8,700 1.90 1.92 1.90 0 0 0
04/02/2016
1.90
 50,220 1.90 1.90 1.87 0 0 0
03/02/2016
1.90
 21,000 1.90 1.90 1.87 0 0 0
02/02/2016
1.90
 38,400 1.92 1.92 1.87 0 0 0
01/02/2016
1.92
 12,550 1.95 1.95 1.90 0 0 0
29/01/2016
1.95
 59,260 1.95 1.95 1.90 0 0 0
28/01/2016
1.95
 31,800 1.95 1.95 1.92 100 0 0.0
27/01/2016
1.95
 21,820 1.95 1.95 1.92 0 0 0
26/01/2016
1.95
 12,100 1.95 1.95 1.90 0 0 0
25/01/2016
1.95
 83,390 1.87 1.95 1.87 0 0 0
22/01/2016
1.87
 40,956 1.84 1.90 1.81 0 0 0
21/01/2016
1.84
 142,800 1.84 1.87 1.81 0 0 0
20/01/2016
1.84
 8,700 1.90 1.90 1.84 0 0 0
19/01/2016
1.90
 22,700 1.81 1.92 1.84 0 0 0
18/01/2016
1.81
 171,060 1.90 1.92 1.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |