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

26.90
-0.40
(-1.47%)
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
(2026-02-23) 		-4.05 -12.92% 16,597,900 137,500 4.2
26.90
32.05
26.90
2 tháng
(2026-01-19) 		-6.65 -19.59% 32,898,000 -419,200 -14.1
26.90
33.95
26.90
3 tháng
(2025-12-18) 		-6.10 -18.26% 53,226,700 -331,300 -11.5
26.90
35
26.90
6 tháng
(2025-09-19) 		-12.05 -30.62% 159,290,300 -509,700 -20.1
26.90
44.90
26.90
12 tháng
(2025-03-24) 		-1.02 -3.61% 481,136,100 -931,213 -47.4
21.33
44.90
26.90
24 tháng
(2024-03-28) 		0.03 0.10% 824,739,100 -3,002,426 -133.7
21.33
44.90
26.90
36 tháng
(2023-04-03) 		15.34 128.30% 1,313,301,200 -2,373,278 -107.6
11.19
44.90
26.90
60 tháng
(2021-04-13) 		18.44 208.10% 1,917,515,500 -4,047,015 -144.1
5.27
44.90
26.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |