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)
23/06/2014
2.75
 60,500 2.71 2.75 2.71 0 0 0
20/06/2014
2.71
 195,040 2.75 2.81 2.71 0 0 0
19/06/2014
2.75
 489,000 2.78 2.78 2.68 0 0 0
18/06/2014
2.78
 319,300 2.84 2.88 2.78 0 0 0
17/06/2014
2.84
 350,300 2.75 2.84 2.75 0 0 0
16/06/2014
2.75
 313,000 2.71 2.78 2.71 0 0 0
13/06/2014
2.71
 284,900 2.71 2.75 2.68 0 0 0
12/06/2014
2.71
 375,000 2.75 2.75 2.71 0 0 0
11/06/2014
2.75
 324,100 2.68 2.78 2.71 2,000 0 0.0
10/06/2014
2.68
 195,100 2.75 2.78 2.68 0 0 0
09/06/2014
2.75
 785,500 2.84 2.94 2.75 6,000 0 0.1
06/06/2014
2.84
 899,010 2.59 2.84 2.59 0 0 0
05/06/2014
2.59
 141,100 2.52 2.62 2.49 0 0 0
04/06/2014
2.52
 284,010 2.62 2.62 2.52 0 0 0
03/06/2014
2.62
 112,000 2.59 2.65 2.59 0 0 0
02/06/2014
2.59
 457,920 2.68 2.78 2.59 0 3,000 -0.0
30/05/2014
2.68
 310,200 2.71 2.71 2.68 0 0 0
29/05/2014
2.71
 346,530 2.78 2.81 2.68 0 0 0
28/05/2014
2.78
 398,300 2.78 2.84 2.71 0 0 0
27/05/2014
2.78
 751,500 2.59 2.81 2.59 3,000 0 0.0
26/05/2014
2.59
 274,007 2.59 2.62 2.52 22,000 7,000 0.1
23/05/2014
2.59
 245,000 2.62 2.65 2.55 0 0 0
22/05/2014
2.62
 685,750 2.71 2.75 2.59 0 0 0
21/05/2014
2.71
 623,100 2.59 2.71 2.52 0 42,000 -0.3
20/05/2014
2.59
 339,810 2.55 2.62 2.49 0 0 0
19/05/2014
2.55
 363,910 2.49 2.59 2.42 0 0 0
16/05/2014
2.49
 228,400 2.33 2.49 2.33 0 0 0
15/05/2014
2.33
 408,000 2.39 2.49 2.26 13,000 0 0.1
14/05/2014
2.39
 442,600 2.20 2.39 2.20 6,000 0 0.0
13/05/2014
2.20
 204,500 2.29 2.33 2.16 4,000 0 0.0
12/05/2014
2.29
 540,200 2.52 2.52 2.29 14,500 0 0.1
09/05/2014
2.52
 356,800 2.33 2.52 2.33 9,500 0 0.1
08/05/2014
2.33
 778,230 2.59 2.59 2.33 0 57,000 -0.4
07/05/2014
2.59
 358,500 2.49 2.62 2.33 0 0 0
06/05/2014
2.49
 584,400 2.65 2.65 2.39 2,000 0 0.0
05/05/2014
2.65
 490,700 2.84 2.84 2.59 12,500 0 0.1
29/04/2014
2.84
 247,920 2.88 2.88 2.78 0 0 0
28/04/2014
2.88
 153,000 2.97 2.97 2.88 0 0 0
25/04/2014
2.97
 246,831 3.01 3.04 2.97 0 0 0
24/04/2014
3.01
 142,410 3.04 3.07 2.97 0 0 0
23/04/2014
3.04
 177,010 3.10 3.10 2.94 0 0 0
22/04/2014
3.10
 915,920 2.94 3.13 2.81 0 0 0
21/04/2014
2.94
 371,300 3.23 3.23 2.94 0 0 0
18/04/2014
3.23
 449,300 3.43 3.43 3.20 0 1,000 -0.0
17/04/2014
3.43
 460,900 3.30 3.55 3.30 0 0 0
16/04/2014
3.30
 1,096,516 3.65 3.68 3.30 0 0 0
15/04/2014
3.65
 612,914 3.85 3.85 3.65 0 11,900 -0.1
14/04/2014
3.85
 460,570 3.85 3.91 3.78 0 0 0
11/04/2014
3.85
 1,227,810 3.85 3.94 3.75 1,000 0 0.0
10/04/2014
3.85
 793,180 3.85 3.97 3.81 0 0 0
08/04/2014
3.85
 582,200 3.68 3.88 3.68 1,500 0 0.0
07/04/2014
3.68
 608,200 3.62 3.75 3.52 1,500 6,000 -0.1
04/04/2014
3.62
 383,117 3.72 3.75 3.62 0 0 0
03/04/2014
3.72
 579,138 3.55 3.75 3.55 0 1,400 -0.0
02/04/2014
3.55
 810,510 3.68 3.75 3.33 0 14,600 -0.2
01/04/2014
3.68
 863,620 3.91 3.94 3.59 0 10,000 -0.1
31/03/2014
3.91
 1,067,948 3.78 4.01 3.78 2,500 0 0.0
28/03/2014
3.78
 575,400 3.78 3.85 3.75 0 0 0
27/03/2014
3.78
 1,453,300 3.72 3.81 3.49 0 5,000 -0.1
26/03/2014
3.72
 1,397,110 3.88 4.01 3.55 5,000 0 0.1
25/03/2014
3.88
 1,065,640 4.01 4.14 3.88 8,100 0 0.1
24/03/2014
4.01
 851,077 3.65 4.01 3.75 0 0 0
21/03/2014
3.65
 729,200 3.46 3.72 3.46 2,000 0 0.0
20/03/2014
3.46
 788,600 3.55 3.55 3.43 0 15,000 -0.2
19/03/2014
3.55
 1,086,520 3.36 3.55 3.33 2,000 0 0.0
18/03/2014
3.36
 785,686 3.33 3.49 3.33 3,000 0 0.0
17/03/2014
3.33
 1,194,050 3.04 3.33 3.04 0 0 0
14/03/2014
3.04
 1,198,701 2.97 3.10 2.94 1,100 0 0.0
13/03/2014
2.97
 601,310 2.88 3.01 2.88 0 0 0
12/03/2014
2.88
 591,979 2.94 2.94 2.88 0 0 0
11/03/2014
2.94
 700,471 2.94 3.01 2.88 0 0 0
10/03/2014
2.94
 1,352,700 2.75 2.94 2.71 0 0 0
07/03/2014
2.75
 448,210 2.71 2.78 2.68 6,000 0 0.1
06/03/2014
2.71
 181,100 2.68 2.71 2.68 0 0 0
05/03/2014
2.68
 256,000 2.65 2.71 2.65 0 0 0
04/03/2014
2.65
 352,500 2.62 2.65 2.55 100 0 0.0
03/03/2014
2.62
 324,700 2.71 2.71 2.62 0 0 0
28/02/2014
2.71
 237,300 2.71 2.71 2.68 2,000 0 0.0
27/02/2014
2.71
 697,153 2.71 2.81 2.68 4,000 0 0.0
26/02/2014
2.71
 381,700 2.75 2.75 2.68 0 0 0
25/02/2014
2.75
 639,400 2.71 2.75 2.65 0 0 0
24/02/2014
2.71
 192,027 2.68 2.75 2.65 100 0 0.0
21/02/2014
2.68
 531,000 2.68 2.71 2.59 0 0 0
20/02/2014
2.68
 1,419,765 2.81 2.88 2.62 143,600 0 1.2
19/02/2014
2.81
 1,620,330 2.65 2.81 2.68 5,000 0 0.0
18/02/2014
2.65
 1,005,600 2.71 2.71 2.59 3,000 0 0.0
17/02/2014
2.71
 549,300 2.68 2.71 2.59 9,400 0 0.1
14/02/2014
2.68
 1,510,629 2.46 2.68 2.49 0 3,100 -0.0
13/02/2014
2.46
 1,309,141 2.33 2.46 2.33 100 0 0.0
12/02/2014
2.33
 175,299 2.29 2.33 2.26 1,000 0 0.0
11/02/2014
2.29
 580,300 2.33 2.39 2.29 0 0 0
10/02/2014
2.33
 346,810 2.29 2.33 2.26 0 0 0
07/02/2014
2.29
 331,600 2.29 2.33 2.26 0 0 0
06/02/2014
2.29
 302,100 2.29 2.29 2.26 0 0 0
27/01/2014
2.29
 105,200 2.33 2.33 2.26 0 0 0
24/01/2014
2.33
 372,600 2.29 2.33 2.26 0 0 0
23/01/2014
2.29
 181,900 2.23 2.29 2.23 0 3,000 -0.0
22/01/2014
2.23
 319,529 2.26 2.26 2.20 0 20,000 -0.1
21/01/2014
2.26
 549,141 2.29 2.29 2.23 0 300 -0.0
20/01/2014
2.29
 468,636 2.36 2.39 2.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |