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

22.25
0
(0%)
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
(2026-07-06) 		-4.80 -17.74% 59,148,100 -194,080 0
20
28.90
22.25
2 tháng
(2026-06-08) 		1.35 6.47% 102,701,900 -410,908 0
20
28.90
22.25
3 tháng
(2026-05-07) 		1.20 5.68% 119,510,600 -190,431 0
20
28.90
22.25
6 tháng
(2026-02-06) 		-1.19 -5.07% 163,284,000 181,884 13.4
19.10
28.90
22.25
12 tháng
(2025-08-11) 		-9.39 -29.68% 399,971,700 -902,616 -39.5
19.10
35.08
22.25
24 tháng
(2024-08-15) 		2.86 14.72% 777,667,000 -839,706 -37.7
16.66
35.08
22.25
36 tháng
(2023-08-21) 		9.08 68.99% 1,252,328,100 -1,590,187 -88.1
10.60
35.08
22.25
60 tháng
(2021-08-31) 		10.42 88.04% 1,890,990,100 -3,087,331 -121.1
4.12
35.08
22.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/04/2015
2.19
 138,700 2.16 2.22 2.13 0 0 0
01/04/2015
2.16
 101,400 2.22 2.22 2.13 0 0 0
31/03/2015
2.22
 199,453 2.19 2.24 2.19 0 0 0
30/03/2015
2.19
 121,700 2.22 2.22 2.19 0 0 0
27/03/2015
2.22
 172,050 2.24 2.27 2.22 0 0 0
26/03/2015
2.24
 119,100 2.30 2.30 2.24 0 0 0
25/03/2015
2.30
 61,910 2.30 2.32 2.27 0 0 0
24/03/2015
2.30
 114,300 2.35 2.35 2.30 0 0 0
23/03/2015
2.35
 109,000 2.35 2.35 2.30 0 0 0
20/03/2015
2.35
 128,300 2.32 2.35 2.30 0 0 0
19/03/2015
2.32
 119,700 2.32 2.32 2.30 0 0 0
18/03/2015
2.32
 248,600 2.35 2.35 2.30 0 0 0
17/03/2015
2.35
 180,300 2.35 2.38 2.32 0 0 0
16/03/2015
2.35
 218,500 2.35 2.38 2.32 0 0 0
13/03/2015
2.35
 115,800 2.32 2.38 2.32 0 0 0
12/03/2015
2.32
 59,600 2.32 2.35 2.32 0 0 0
11/03/2015
2.32
 104,800 2.35 2.35 2.30 0 0 0
10/03/2015
2.35
 171,900 2.32 2.35 2.30 0 0 0
09/03/2015
2.32
 210,300 2.40 2.40 2.32 0 0 0
06/03/2015
2.40
 203,300 2.40 2.43 2.38 0 0 0
05/03/2015
2.40
 286,527 2.43 2.48 2.40 0 0 0
04/03/2015
2.43
 765,165 2.32 2.43 2.32 50,000 0 0.4
03/03/2015
2.32
 144,300 2.27 2.32 2.05 0 0 0
02/03/2015
2.27
 331,100 2.30 2.32 2.24 0 0 0
27/02/2015
2.30
 239,200 2.30 2.30 2.27 2,000 0 0.0
26/02/2015
2.30
 110,400 2.27 2.30 2.27 0 0 0
25/02/2015
2.27
 210,600 2.27 2.30 2.27 0 0 0
24/02/2015
2.27
 46,900 2.27 2.30 2.27 0 0 0
13/02/2015
2.27
 75,100 2.30 2.30 2.24 1,900 0 0.0
12/02/2015
2.30
 174,250 2.27 2.32 2.24 13,000 0 0.1
11/02/2015
2.27
 133,020 2.22 2.27 2.22 33,000 0 0.3
10/02/2015
2.22
 93,100 2.22 2.24 2.19 3,000 0 0.0
09/02/2015
2.22
 52,610 2.24 2.24 2.22 8,300 0 0.1
06/02/2015
2.24
 144,200 2.24 2.27 2.22 78,600 0 0.7
05/02/2015
2.24
 129,200 2.24 2.24 2.22 0 0 0
04/02/2015
2.24
 184,200 2.24 2.27 2.22 2,000 1,500 0.0
03/02/2015
2.24
 238,770 2.27 2.30 2.24 0 0 0
02/02/2015
2.27
 309,100 2.27 2.32 2.24 40,000 0 0.3
30/01/2015
2.27
 350,850 2.32 2.32 2.24 0 0 0
29/01/2015
2.32
 168,200 2.38 2.38 2.32 0 0 0
28/01/2015
2.38
 191,400 2.38 2.40 2.32 0 0 0
27/01/2015
2.38
 1,297,400 2.27 2.43 2.24 0 10,000 -0.1
26/01/2015
2.27
 303,220 2.27 2.32 2.27 0 0 0
23/01/2015
2.27
 108,100 2.27 2.30 2.27 0 0 0
22/01/2015
2.27
 121,910 2.24 2.30 2.24 0 0 0
21/01/2015
2.24
 129,050 2.30 2.32 2.24 0 0 0
20/01/2015
2.30
 189,600 2.27 2.30 2.27 0 0 0
19/01/2015
2.27
 136,451 2.30 2.32 2.27 0 0 0
16/01/2015
2.30
 751,500 2.24 2.35 2.24 0 0 0
15/01/2015
2.24
 137,000 2.19 2.27 2.22 0 0 0
14/01/2015
2.19
 245,900 2.19 2.22 2.16 0 3,100 -0.0
13/01/2015
2.19
 105,000 2.22 2.24 2.19 1,500 0 0.0
12/01/2015
2.22
 120,000 2.27 2.27 2.19 0 0 0
09/01/2015
2.27
 130,600 2.24 2.27 2.22 3,000 0 0.0
08/01/2015
2.24
 85,800 2.24 2.24 2.19 0 0 0
07/01/2015
2.24
 177,818 2.27 2.30 2.24 0 0 0
06/01/2015
2.27
 157,500 2.22 2.27 2.16 0 0 0
05/01/2015
2.22
 126,620 2.24 2.30 2.22 100 0 0.0
31/12/2014
2.24
 281,400 2.13 2.27 2.13 0 0 0
30/12/2014
2.13
 108,400 2.05 2.13 2.03 10,000 0 0.1
29/12/2014
2.05
 118,400 2.08 2.13 2.03 0 0 0
26/12/2014
2.08
 98,400 2.13 2.13 2.08 0 0 0
25/12/2014
2.13
 138,635 2.16 2.16 2.11 0 0 0
24/12/2014
2.16
 120,420 2.13 2.19 2.13 0 0 0
23/12/2014
2.13
 157,000 2.19 2.19 2.13 0 0 0
22/12/2014
2.19
 185,438 2.16 2.19 2.13 0 0 0
19/12/2014
2.16
 254,400 2.19 2.22 2.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |