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

35.10
-0.60
(-1.68%)
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
(2025-11-05) 		-1.70 -4.55% 18,589,700 -493,900 -18.6
33.30
37.40
35.10
2 tháng
(2025-10-06) 		-5.80 -13.98% 79,420,300 -748,800 -31.9
33.30
44.90
35.10
3 tháng
(2025-09-08) 		-2.95 -7.63% 117,589,800 -557,500 -23.7
33.30
44.90
35.10
6 tháng
(2025-06-09) 		9.90 38.37% 337,637,800 -1,046,086 -59.3
25.40
44.90
35.10
12 tháng
(2024-12-10) 		10.49 41.61% 479,116,700 -171,390 -20.6
21.33
44.90
35.10
24 tháng
(2023-12-18) 		16.75 88.38% 886,877,800 -1,305,471 -81.2
18.95
44.90
35.10
36 tháng
(2022-12-21) 		26.47 286.75% 1,341,520,400 -2,140,871 -95.9
8.53
44.90
35.10
60 tháng
(2020-12-31) 		27.56 338.60% 1,938,747,840 -9,557,985 -224.7
5.27
44.90
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/04/2015
2.84
 214,010 2.80 2.84 2.80 0 0 0
10/04/2015
2.80
 303,800 2.80 2.87 2.80 0 0 0
09/04/2015
2.80
 173,500 2.80 2.84 2.77 0 0 0
08/04/2015
2.80
 72,000 2.77 2.84 2.77 0 0 0
07/04/2015
2.77
 43,400 2.77 2.80 2.77 0 0 0
06/04/2015
2.77
 60,000 2.77 2.80 2.77 0 0 0
03/04/2015
2.77
 63,807 2.80 2.84 2.77 0 0 0
02/04/2015
2.80
 138,700 2.77 2.84 2.73 0 0 0
01/04/2015
2.77
 101,400 2.84 2.84 2.73 0 0 0
31/03/2015
2.84
 199,453 2.80 2.87 2.80 0 0 0
30/03/2015
2.80
 121,700 2.84 2.84 2.80 0 0 0
27/03/2015
2.84
 172,050 2.87 2.90 2.84 0 0 0
26/03/2015
2.87
 119,100 2.94 2.94 2.87 0 0 0
25/03/2015
2.94
 61,910 2.94 2.97 2.90 0 0 0
24/03/2015
2.94
 114,300 3.01 3.01 2.94 0 0 0
23/03/2015
3.01
 109,000 3.01 3.01 2.94 0 0 0
20/03/2015
3.01
 128,300 2.97 3.01 2.94 0 0 0
19/03/2015
2.97
 119,700 2.97 2.97 2.94 0 0 0
18/03/2015
2.97
 248,600 3.01 3.01 2.94 0 0 0
17/03/2015
3.01
 180,300 3.01 3.04 2.97 0 0 0
16/03/2015
3.01
 218,500 3.01 3.04 2.97 0 0 0
13/03/2015
3.01
 115,800 2.97 3.04 2.97 0 0 0
12/03/2015
2.97
 59,600 2.97 3.01 2.97 0 0 0
11/03/2015
2.97
 104,800 3.01 3.01 2.94 0 0 0
10/03/2015
3.01
 171,900 2.97 3.01 2.94 0 0 0
09/03/2015
2.97
 210,300 3.07 3.07 2.97 0 0 0
06/03/2015
3.07
 203,300 3.07 3.11 3.04 0 0 0
05/03/2015
3.07
 286,527 3.11 3.18 3.07 0 0 0
04/03/2015
3.11
 765,165 2.97 3.11 2.97 50,000 0 0.4
03/03/2015
2.97
 144,300 2.90 2.97 2.63 0 0 0
02/03/2015
2.90
 331,100 2.94 2.97 2.87 0 0 0
27/02/2015
2.94
 239,200 2.94 2.94 2.90 2,000 0 0.0
26/02/2015
2.94
 110,400 2.90 2.94 2.90 0 0 0
25/02/2015
2.90
 210,600 2.90 2.94 2.90 0 0 0
24/02/2015
2.90
 46,900 2.90 2.94 2.90 0 0 0
13/02/2015
2.90
 75,100 2.94 2.94 2.87 1,900 0 0.0
12/02/2015
2.94
 174,250 2.90 2.97 2.87 13,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |