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)
26/08/2015
2.08
 470,840 1.92 2.08 1.92 0 0 0
25/08/2015
1.92
 241,800 1.95 1.97 1.89 0 0 0
24/08/2015
1.95
 308,010 2.13 2.13 1.92 0 0 0
21/08/2015
2.13
 187,600 2.13 2.13 2.05 0 0 0
20/08/2015
2.13
 159,200 2.19 2.19 2.13 0 0 0
19/08/2015
2.19
 173,200 2.16 2.19 2.11 0 0 0
18/08/2015
2.16
 28,900 2.13 2.16 2.13 0 0 0
17/08/2015
2.13
 170,200 2.13 2.16 2.11 0 0 0
14/08/2015
2.13
 134,000 2.13 2.13 2.11 0 0 0
13/08/2015
2.13
 197,700 2.19 2.19 2.11 0 0 0
12/08/2015
2.19
 172,600 2.24 2.24 2.19 0 3,000 -0.0
11/08/2015
2.24
 100,350 2.24 2.27 2.24 0 0 0
10/08/2015
2.24
 197,700 2.22 2.24 2.22 5,000 0 0.0
07/08/2015
2.22
 65,141 2.24 2.24 2.22 0 0 0
06/08/2015
2.24
 61,400 2.22 2.24 2.22 0 0 0
05/08/2015
2.22
 144,700 2.19 2.24 2.19 0 0 0
04/08/2015
2.19
 147,513 2.24 2.24 2.19 0 0 0
03/08/2015
2.24
 234,415 2.30 2.30 2.19 5,000 0 0.0
31/07/2015
2.30
 38,600 2.30 2.30 2.27 0 0 0
30/07/2015
2.30
 121,722 2.27 2.35 2.27 0 0 0
29/07/2015
2.27
 142,200 2.30 2.30 2.24 0 0 0
28/07/2015
2.30
 224,800 2.35 2.35 2.30 0 0 0
27/07/2015
2.35
 309,712 2.30 2.35 2.30 0 0 0
24/07/2015
2.30
 122,576 2.30 2.32 2.27 0 0 0
23/07/2015
2.30
 295,900 2.30 2.32 2.30 0 0 0
22/07/2015
2.30
 306,741 2.24 2.30 2.24 0 29,400 -0.2
21/07/2015
2.24
 323,200 2.30 2.30 2.24 200 112,200 -0.9
20/07/2015
2.30
 450,300 2.32 2.35 2.27 200 0 0.0
17/07/2015
2.32
 228,447 2.35 2.38 2.32 200 0 0.0
16/07/2015
2.35
 261,000 2.38 2.38 2.32 0 0 0
15/07/2015
2.38
 384,300 2.43 2.43 2.35 0 0 0
14/07/2015
2.43
 374,410 2.48 2.51 2.40 3,000 0 0.0
13/07/2015
2.48
 722,200 2.38 2.51 2.35 0 0 0
10/07/2015
2.38
 602,300 2.35 2.40 2.35 0 0 0
09/07/2015
2.35
 241,700 2.32 2.35 2.27 0 0 0
08/07/2015
2.32
 308,200 2.35 2.38 2.30 0 0 0
07/07/2015
2.35
 119,600 2.35 2.35 2.32 7,000 0 0.1
06/07/2015
2.35
 259,900 2.32 2.38 2.32 0 0 0
03/07/2015
2.32
 294,440 2.30 2.35 2.30 0 95,000 -0.8
02/07/2015
2.30
 110,300 2.27 2.32 2.27 0 0 0
01/07/2015
2.27
 274,312 2.32 2.32 2.27 0 0 0
30/06/2015
2.32
 209,600 2.35 2.35 2.30 0 0 0
29/06/2015
2.35
 364,815 2.32 2.40 2.32 0 0 0
26/06/2015
2.32
 1,428,780 2.27 2.43 2.24 0 0 0
25/06/2015
2.27
 229,200 2.27 2.30 2.24 0 0 0
24/06/2015
2.27
 433,000 2.24 2.30 2.22 0 0 0
23/06/2015
2.24
 294,517 2.30 2.30 2.24 0 0 0
22/06/2015
2.30
 158,600 2.27 2.30 2.27 0 0 0
19/06/2015
2.27
 373,000 2.24 2.32 2.24 0 0 0
18/06/2015
2.24
 478,100 2.22 2.30 2.22 0 0 0
17/06/2015
2.22
 272,500 2.24 2.24 2.19 5,000 81,600 -0.6
16/06/2015
2.24
 215,300 2.32 2.32 2.24 0 0 0
15/06/2015
2.32
 402,734 2.27 2.38 2.30 0 0 0
12/06/2015
2.27
 456,000 2.19 2.30 2.22 0 0 0
11/06/2015
2.19
 267,800 2.16 2.22 2.16 0 0 0
10/06/2015
2.16
 242,200 2.16 2.16 2.11 0 0 0
09/06/2015
2.16
 166,941 2.22 2.22 2.13 0 0 0
08/06/2015
2.22
 446,200 2.22 2.30 2.22 0 0 0
05/06/2015
2.22
 487,900 2.13 2.22 2.11 0 0 0
04/06/2015
2.13
 348,250 2.08 2.16 2.11 0 0 0
03/06/2015
2.08
 132,300 2.08 2.11 2.05 0 0 0
02/06/2015
2.08
 260,600 2.08 2.13 2.05 0 0 0
01/06/2015
2.08
 212,210 2.08 2.13 2.08 0 0 0
29/05/2015
2.08
 136,715 2.08 2.11 2.05 0 0 0
28/05/2015
2.08
 543,310 2.00 2.13 1.97 7,500 0 0.1
27/05/2015
2.00
 236,100 2.00 2.05 1.97 0 0 0
26/05/2015
2.00
 199,315 2.03 2.03 2.00 0 0 0
25/05/2015
2.03
 229,500 1.95 2.05 1.97 0 0 0
22/05/2015
1.95
 143,900 2.00 2.00 1.95 0 0 0
21/05/2015
2.00
 222,600 1.97 2.03 1.95 0 0 0
20/05/2015
1.97
 254,800 1.84 2.00 1.84 0 0 0
19/05/2015
1.84
 147,313 1.81 1.84 1.79 0 0 0
18/05/2015
1.81
 189,600 1.87 1.87 1.81 0 0 0
15/05/2015
1.87
 139,829 1.87 1.89 1.84 0 0 0
14/05/2015
1.87
 122,300 1.89 1.92 1.84 0 4,300 -0.0
13/05/2015
1.89
 70,600 1.87 1.89 1.87 0 0 0
12/05/2015
1.87
 205,107 1.95 1.95 1.87 0 0 0
11/05/2015
1.95
 41,600 1.95 1.97 1.92 0 0 0
08/05/2015
1.95
 79,307 1.95 2.00 1.95 0 0 0
07/05/2015
1.95
 253,300 1.92 1.97 1.89 85,300 0 0.6
06/05/2015
1.92
 124,500 1.97 2.00 1.92 0 0 0
05/05/2015
1.97
 163,400 1.97 2.00 1.95 4,300 0 0.0
04/05/2015
1.97
 234,100 2.05 2.05 1.97 0 0 0
27/04/2015
2.05
 278,600 2.03 2.05 2.00 0 0 0
24/04/2015
2.03
 706,000 2.11 2.11 2.03 8,200 0 0.1
23/04/2015
2.11
 304,400 2.13 2.16 2.08 500 0 0.0
22/04/2015
2.13
 247,400 2.16 2.22 2.13 10,000 0 0.1
21/04/2015
2.16
 256,900 2.19 2.19 2.13 0 0 0
20/04/2015
2.19
 81,703 2.22 2.22 2.19 0 0 0
17/04/2015
2.22
 210,806 2.19 2.24 2.22 0 0 0
16/04/2015
2.19
 245,500 2.16 2.22 2.16 17,000 0 0.1
15/04/2015
2.16
 123,343 2.16 2.19 2.16 0 0 0
14/04/2015
2.16
 242,359 2.22 2.22 2.00 0 0 0
13/04/2015
2.22
 214,010 2.19 2.22 2.19 0 0 0
10/04/2015
2.19
 303,800 2.19 2.24 2.19 0 0 0
09/04/2015
2.19
 173,500 2.19 2.22 2.16 0 0 0
08/04/2015
2.19
 72,000 2.16 2.22 2.16 0 0 0
07/04/2015
2.16
 43,400 2.16 2.19 2.16 0 0 0
06/04/2015
2.16
 60,000 2.16 2.19 2.16 0 0 0
03/04/2015
2.16
 63,807 2.19 2.22 2.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |