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

35.10
-0.60
(-1.68%)
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
(2025-11-05) 		-1.70 -4.55% 18,589,700 -493,900 -18.6
33.30
37.40
35.10
2 tháng
(2025-10-06) 		-5.80 -13.98% 79,420,300 -748,800 -31.9
33.30
44.90
35.10
3 tháng
(2025-09-08) 		-2.95 -7.63% 117,589,800 -557,500 -23.7
33.30
44.90
35.10
6 tháng
(2025-06-09) 		9.90 38.37% 337,637,800 -1,046,086 -59.3
25.40
44.90
35.10
12 tháng
(2024-12-10) 		10.49 41.61% 479,116,700 -171,390 -20.6
21.33
44.90
35.10
24 tháng
(2023-12-18) 		16.75 88.38% 886,877,800 -1,305,471 -81.2
18.95
44.90
35.10
36 tháng
(2022-12-21) 		26.47 286.75% 1,341,520,400 -2,140,871 -95.9
8.53
44.90
35.10
60 tháng
(2020-12-31) 		27.56 338.60% 1,938,747,840 -9,557,985 -224.7
5.27
44.90
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/01/2014
2.36
 359,510 2.36 2.42 2.36 0 0 0
16/01/2014
2.36
 132,041 2.39 2.39 2.33 0 0 0
15/01/2014
2.39
 676,524 2.36 2.46 2.36 0 0 0
14/01/2014
2.36
 184,400 2.36 2.39 2.33 100 0 0.0
13/01/2014
2.36
 405,100 2.36 2.39 2.33 0 0 0
10/01/2014
2.36
 252,600 2.42 2.46 2.33 0 0 0
09/01/2014
2.42
 961,221 2.33 2.46 2.33 0 0 0
08/01/2014
2.33
 601,650 2.26 2.36 2.23 0 0 0
07/01/2014
2.26
 245,800 2.26 2.29 2.23 0 0 0
06/01/2014
2.26
 119,127 2.26 2.26 2.20 0 0 0
03/01/2014
2.26
 22,000 2.26 2.26 2.23 0 0 0
02/01/2014
2.26
 71,815 2.26 2.26 2.23 0 0 0
31/12/2013
2.26
 73,200 2.23 2.26 2.16 0 0 0
30/12/2013
2.23
 85,600 2.23 2.23 2.16 0 0 0
27/12/2013
2.23
 116,600 2.23 2.26 2.23 0 0 0
26/12/2013
2.23
 188,700 2.29 2.29 2.23 0 0 0
25/12/2013
2.29
 60,300 2.29 2.29 2.26 0 0 0
24/12/2013
2.29
 127,400 2.29 2.29 2.26 0 0 0
23/12/2013
2.29
 166,500 2.26 2.33 2.26 0 0 0
20/12/2013
2.26
 157,523 2.26 2.29 2.26 100 0 0.0
19/12/2013
2.26
 88,700 2.23 2.33 2.26 0 0 0
18/12/2013
2.23
 40,100 2.23 2.26 2.23 0 0 0
17/12/2013
2.23
 233,800 2.23 2.26 2.23 0 0 0
16/12/2013
2.23
 124,000 2.26 2.26 2.23 0 0 0
13/12/2013
2.26
 187,600 2.23 2.26 2.23 0 0 0
12/12/2013
2.23
 422,100 2.20 2.26 2.13 7,000 0 0.0
11/12/2013
2.20
 421,410 2.29 2.29 2.20 0 0 0
10/12/2013
2.29
 148,600 2.29 2.33 2.26 0 0 0
09/12/2013
2.29
 156,724 2.33 2.33 2.29 0 0 0
06/12/2013
2.33
 171,500 2.33 2.33 2.26 0 0 0
05/12/2013
2.33
 219,115 2.36 2.39 2.29 0 0 0
04/12/2013
2.36
 755,864 2.23 2.36 2.26 0 0 0
03/12/2013
2.23
 149,400 2.23 2.26 2.23 0 0 0
02/12/2013
2.23
 93,836 2.23 2.23 2.20 0 0 0
29/11/2013
2.23
 120,400 2.26 2.26 2.20 0 0 0
28/11/2013
2.26
 36,213 2.26 2.26 2.26 0 0 0
27/11/2013
2.26
 152,607 2.26 2.29 2.23 15,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |