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)
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
11/02/2015
2.90
 133,020 2.84 2.90 2.84 33,000 0 0.3
10/02/2015
2.84
 93,100 2.84 2.87 2.80 3,000 0 0.0
09/02/2015
2.84
 52,610 2.87 2.87 2.84 8,300 0 0.1
06/02/2015
2.87
 144,200 2.87 2.90 2.84 78,600 0 0.7
05/02/2015
2.87
 129,200 2.87 2.87 2.84 0 0 0
04/02/2015
2.87
 184,200 2.87 2.90 2.84 2,000 1,500 0.0
03/02/2015
2.87
 238,770 2.90 2.94 2.87 0 0 0
02/02/2015
2.90
 309,100 2.90 2.97 2.87 40,000 0 0.3
30/01/2015
2.90
 350,850 2.97 2.97 2.87 0 0 0
29/01/2015
2.97
 168,200 3.04 3.04 2.97 0 0 0
28/01/2015
3.04
 191,400 3.04 3.07 2.97 0 0 0
27/01/2015
3.04
 1,297,400 2.90 3.11 2.87 0 10,000 -0.1
26/01/2015
2.90
 303,220 2.90 2.97 2.90 0 0 0
23/01/2015
2.90
 108,100 2.90 2.94 2.90 0 0 0
22/01/2015
2.90
 121,910 2.87 2.94 2.87 0 0 0
21/01/2015
2.87
 129,050 2.94 2.97 2.87 0 0 0
20/01/2015
2.94
 189,600 2.90 2.94 2.90 0 0 0
19/01/2015
2.90
 136,451 2.94 2.97 2.90 0 0 0
16/01/2015
2.94
 751,500 2.87 3.01 2.87 0 0 0
15/01/2015
2.87
 137,000 2.80 2.90 2.84 0 0 0
14/01/2015
2.80
 245,900 2.80 2.84 2.77 0 3,100 -0.0
13/01/2015
2.80
 105,000 2.84 2.87 2.80 1,500 0 0.0
12/01/2015
2.84
 120,000 2.90 2.90 2.80 0 0 0
09/01/2015
2.90
 130,600 2.87 2.90 2.84 3,000 0 0.0
08/01/2015
2.87
 85,800 2.87 2.87 2.80 0 0 0
07/01/2015
2.87
 177,818 2.90 2.94 2.87 0 0 0
06/01/2015
2.90
 157,500 2.84 2.90 2.77 0 0 0
05/01/2015
2.84
 126,620 2.87 2.94 2.84 100 0 0.0
31/12/2014
2.87
 281,400 2.73 2.90 2.73 0 0 0
30/12/2014
2.73
 108,400 2.63 2.73 2.60 10,000 0 0.1
29/12/2014
2.63
 118,400 2.66 2.73 2.60 0 0 0
26/12/2014
2.66
 98,400 2.73 2.73 2.66 0 0 0
25/12/2014
2.73
 138,635 2.77 2.77 2.70 0 0 0
24/12/2014
2.77
 120,420 2.73 2.80 2.73 0 0 0
23/12/2014
2.73
 157,000 2.80 2.80 2.73 0 0 0
22/12/2014
2.80
 185,438 2.77 2.80 2.73 0 0 0
19/12/2014
2.77
 254,400 2.80 2.84 2.73 0 0 0
18/12/2014
2.80
 128,900 2.77 2.87 2.80 0 0 0
17/12/2014
2.77
 354,000 2.94 2.97 2.66 0 0 0
16/12/2014
2.94
 238,500 3.04 3.04 2.94 0 0 0
15/12/2014
3.04
 140,800 3.04 3.07 3.01 0 0 0
12/12/2014
3.04
 97,100 3.04 3.07 3.04 0 0 0
11/12/2014
3.04
 167,800 3.04 3.04 2.97 0 0 0
10/12/2014
3.04
 275,539 2.94 3.04 2.94 0 0 0
09/12/2014
2.94
 334,200 3.11 3.11 2.94 0 0 0
08/12/2014
3.11
 225,500 3.14 3.18 3.11 0 0 0
05/12/2014
3.14
 243,507 3.18 3.18 3.14 0 0 0
04/12/2014
3.18
 319,500 3.18 3.25 3.18 0 0 0
03/12/2014
3.18
 368,300 3.14 3.25 3.14 0 0 0
02/12/2014
3.14
 313,300 3.14 3.18 3.11 0 0 0
01/12/2014
3.14
 140,500 3.14 3.18 3.11 0 0 0
28/11/2014
3.14
 208,900 3.14 3.18 3.11 0 0 0
27/11/2014
3.14
 266,800 3.14 3.14 3.07 0 0 0
26/11/2014
3.14
 284,600 3.18 3.21 3.07 0 0 0
25/11/2014
3.18
 100,400 3.11 3.18 3.11 0 0 0
24/11/2014
3.11
 136,600 3.14 3.18 3.07 1,000 0 0.0
21/11/2014
3.14
 237,500 3.21 3.21 3.11 0 0 0
20/11/2014
3.21
 122,800 3.18 3.21 3.18 0 0 0
19/11/2014
3.18
 169,600 3.21 3.21 3.14 0 0 0
18/11/2014
3.21
 215,600 3.28 3.28 3.21 0 0 0
17/11/2014
3.28
 253,400 3.28 3.31 3.25 0 0 0
14/11/2014
3.28
 186,500 3.31 3.31 3.21 0 0 0
13/11/2014
3.31
 252,400 3.31 3.38 3.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |