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
(2025-12-30) 		-2.70 -8.04% 23,746,000 -213,200 -7.4
30.85
34.50
31.20
2 tháng
(2025-12-01) 		-2.65 -7.90% 39,821,200 -389,200 -13.5
30.85
35.70
31.20
3 tháng
(2025-10-31) 		-7.40 -19.32% 61,665,800 -496,400 -18.2
30.85
38.30
31.20
6 tháng
(2025-08-04) 		-9.75 -23.99% 253,680,900 -2,759,600 -123.7
30.85
44.90
31.20
12 tháng
(2025-02-03) 		7.51 32.10% 500,707,900 -598,936 -35.0
21.33
44.90
31.20
24 tháng
(2024-02-15) 		9.29 43% 866,873,500 -2,818,371 -127.0
20.91
44.90
31.20
36 tháng
(2023-02-14) 		21.98 246.56% 1,337,475,400 -2,500,598 -109.1
8.53
44.90
31.20
60 tháng
(2021-02-24) 		23.07 294.62% 1,939,479,500 -6,986,715 -190.4
5.27
44.90
31.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2015
2.60
 71,900 2.60 2.60 2.60 0 0 0
04/09/2015
2.60
 114,200 2.60 2.63 2.60 0 0 0
03/09/2015
2.60
 55,100 2.63 2.63 2.60 0 0 0
01/09/2015
2.63
 112,100 2.66 2.66 2.60 0 0 0
31/08/2015
2.66
 74,900 2.70 2.70 2.63 0 0 0
28/08/2015
2.70
 159,900 2.63 2.73 2.63 0 0 0
27/08/2015
2.63
 234,454 2.66 2.70 2.63 0 0 0
26/08/2015
2.66
 470,840 2.46 2.66 2.46 0 0 0
25/08/2015
2.46
 241,800 2.49 2.53 2.43 0 0 0
24/08/2015
2.49
 308,010 2.73 2.73 2.46 0 0 0
21/08/2015
2.73
 187,600 2.73 2.73 2.63 0 0 0
20/08/2015
2.73
 159,200 2.80 2.80 2.73 0 0 0
19/08/2015
2.80
 173,200 2.77 2.80 2.70 0 0 0
18/08/2015
2.77
 28,900 2.73 2.77 2.73 0 0 0
17/08/2015
2.73
 170,200 2.73 2.77 2.70 0 0 0
14/08/2015
2.73
 134,000 2.73 2.73 2.70 0 0 0
13/08/2015
2.73
 197,700 2.80 2.80 2.70 0 0 0
12/08/2015
2.80
 172,600 2.87 2.87 2.80 0 3,000 -0.0
11/08/2015
2.87
 100,350 2.87 2.90 2.87 0 0 0
10/08/2015
2.87
 197,700 2.84 2.87 2.84 5,000 0 0.0
07/08/2015
2.84
 65,141 2.87 2.87 2.84 0 0 0
06/08/2015
2.87
 61,400 2.84 2.87 2.84 0 0 0
05/08/2015
2.84
 144,700 2.80 2.87 2.80 0 0 0
04/08/2015
2.80
 147,513 2.87 2.87 2.80 0 0 0
03/08/2015
2.87
 234,415 2.94 2.94 2.80 5,000 0 0.0
31/07/2015
2.94
 38,600 2.94 2.94 2.90 0 0 0
30/07/2015
2.94
 121,722 2.90 3.01 2.90 0 0 0
29/07/2015
2.90
 142,200 2.94 2.94 2.87 0 0 0
28/07/2015
2.94
 224,800 3.01 3.01 2.94 0 0 0
27/07/2015
3.01
 309,712 2.94 3.01 2.94 0 0 0
24/07/2015
2.94
 122,576 2.94 2.97 2.90 0 0 0
23/07/2015
2.94
 295,900 2.94 2.97 2.94 0 0 0
22/07/2015
2.94
 306,741 2.87 2.94 2.87 0 29,400 -0.2
21/07/2015
2.87
 323,200 2.94 2.94 2.87 200 112,200 -0.9
20/07/2015
2.94
 450,300 2.97 3.01 2.90 200 0 0.0
17/07/2015
2.97
 228,447 3.01 3.04 2.97 200 0 0.0
16/07/2015
3.01
 261,000 3.04 3.04 2.97 0 0 0
15/07/2015
3.04
 384,300 3.11 3.11 3.01 0 0 0
14/07/2015
3.11
 374,410 3.18 3.21 3.07 3,000 0 0.0
13/07/2015
3.18
 722,200 3.04 3.21 3.01 0 0 0
10/07/2015
3.04
 602,300 3.01 3.07 3.01 0 0 0
09/07/2015
3.01
 241,700 2.97 3.01 2.90 0 0 0
08/07/2015
2.97
 308,200 3.01 3.04 2.94 0 0 0
07/07/2015
3.01
 119,600 3.01 3.01 2.97 7,000 0 0.1
06/07/2015
3.01
 259,900 2.97 3.04 2.97 0 0 0
03/07/2015
2.97
 294,440 2.94 3.01 2.94 0 95,000 -0.8
02/07/2015
2.94
 110,300 2.90 2.97 2.90 0 0 0
01/07/2015
2.90
 274,312 2.97 2.97 2.90 0 0 0
30/06/2015
2.97
 209,600 3.01 3.01 2.94 0 0 0
29/06/2015
3.01
 364,815 2.97 3.07 2.97 0 0 0
26/06/2015
2.97
 1,428,780 2.90 3.11 2.87 0 0 0
25/06/2015
2.90
 229,200 2.90 2.94 2.87 0 0 0
24/06/2015
2.90
 433,000 2.87 2.94 2.84 0 0 0
23/06/2015
2.87
 294,517 2.94 2.94 2.87 0 0 0
22/06/2015
2.94
 158,600 2.90 2.94 2.90 0 0 0
19/06/2015
2.90
 373,000 2.87 2.97 2.87 0 0 0
18/06/2015
2.87
 478,100 2.84 2.94 2.84 0 0 0
17/06/2015
2.84
 272,500 2.87 2.87 2.80 5,000 81,600 -0.6
16/06/2015
2.87
 215,300 2.97 2.97 2.87 0 0 0
15/06/2015
2.97
 402,734 2.90 3.04 2.94 0 0 0
12/06/2015
2.90
 456,000 2.80 2.94 2.84 0 0 0
11/06/2015
2.80
 267,800 2.77 2.84 2.77 0 0 0
10/06/2015
2.77
 242,200 2.77 2.77 2.70 0 0 0
09/06/2015
2.77
 166,941 2.84 2.84 2.73 0 0 0
08/06/2015
2.84
 446,200 2.84 2.94 2.84 0 0 0
05/06/2015
2.84
 487,900 2.73 2.84 2.70 0 0 0
04/06/2015
2.73
 348,250 2.66 2.77 2.70 0 0 0
03/06/2015
2.66
 132,300 2.66 2.70 2.63 0 0 0
02/06/2015
2.66
 260,600 2.66 2.73 2.63 0 0 0
01/06/2015
2.66
 212,210 2.66 2.73 2.66 0 0 0
29/05/2015
2.66
 136,715 2.66 2.70 2.63 0 0 0
28/05/2015
2.66
 543,310 2.56 2.73 2.53 7,500 0 0.1
27/05/2015
2.56
 236,100 2.56 2.63 2.53 0 0 0
26/05/2015
2.56
 199,315 2.60 2.60 2.56 0 0 0
25/05/2015
2.60
 229,500 2.49 2.63 2.53 0 0 0
22/05/2015
2.49
 143,900 2.56 2.56 2.49 0 0 0
21/05/2015
2.56
 222,600 2.53 2.60 2.49 0 0 0
20/05/2015
2.53
 254,800 2.36 2.56 2.36 0 0 0
19/05/2015
2.36
 147,313 2.32 2.36 2.29 0 0 0
18/05/2015
2.32
 189,600 2.39 2.39 2.32 0 0 0
15/05/2015
2.39
 139,829 2.39 2.43 2.36 0 0 0
14/05/2015
2.39
 122,300 2.43 2.46 2.36 0 4,300 -0.0
13/05/2015
2.43
 70,600 2.39 2.43 2.39 0 0 0
12/05/2015
2.39
 205,107 2.49 2.49 2.39 0 0 0
11/05/2015
2.49
 41,600 2.49 2.53 2.46 0 0 0
08/05/2015
2.49
 79,307 2.49 2.56 2.49 0 0 0
07/05/2015
2.49
 253,300 2.46 2.53 2.43 85,300 0 0.6
06/05/2015
2.46
 124,500 2.53 2.56 2.46 0 0 0
05/05/2015
2.53
 163,400 2.53 2.56 2.49 4,300 0 0.0
04/05/2015
2.53
 234,100 2.63 2.63 2.53 0 0 0
27/04/2015
2.63
 278,600 2.60 2.63 2.56 0 0 0
24/04/2015
2.60
 706,000 2.70 2.70 2.60 8,200 0 0.1
23/04/2015
2.70
 304,400 2.73 2.77 2.66 500 0 0.0
22/04/2015
2.73
 247,400 2.77 2.84 2.73 10,000 0 0.1
21/04/2015
2.77
 256,900 2.80 2.80 2.73 0 0 0
20/04/2015
2.80
 81,703 2.84 2.84 2.80 0 0 0
17/04/2015
2.84
 210,806 2.80 2.87 2.84 0 0 0
16/04/2015
2.80
 245,500 2.77 2.84 2.77 17,000 0 0.1
15/04/2015
2.77
 123,343 2.77 2.80 2.77 0 0 0
14/04/2015
2.77
 242,359 2.84 2.84 2.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |