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

22.30
0.05
(0.22%)
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)
05/03/2014
2.10
 256,000 2.07 2.12 2.07 0 0 0
04/03/2014
2.07
 352,500 2.04 2.07 1.99 100 0 0.0
03/03/2014
2.04
 324,700 2.12 2.12 2.04 0 0 0
28/02/2014
2.12
 237,300 2.12 2.12 2.10 2,000 0 0.0
27/02/2014
2.12
 697,153 2.12 2.20 2.10 4,000 0 0.0
26/02/2014
2.12
 381,700 2.15 2.15 2.10 0 0 0
25/02/2014
2.15
 639,400 2.12 2.15 2.07 0 0 0
24/02/2014
2.12
 192,027 2.10 2.15 2.07 100 0 0.0
21/02/2014
2.10
 531,000 2.10 2.12 2.02 0 0 0
20/02/2014
2.10
 1,419,765 2.20 2.25 2.04 143,600 0 1.2
19/02/2014
2.20
 1,620,330 2.07 2.20 2.10 5,000 0 0.0
18/02/2014
2.07
 1,005,600 2.12 2.12 2.02 3,000 0 0.0
17/02/2014
2.12
 549,300 2.10 2.12 2.02 9,400 0 0.1
14/02/2014
2.10
 1,510,629 1.92 2.10 1.94 0 3,100 -0.0
13/02/2014
1.92
 1,309,141 1.82 1.92 1.82 100 0 0.0
12/02/2014
1.82
 175,299 1.79 1.82 1.77 1,000 0 0.0
11/02/2014
1.79
 580,300 1.82 1.87 1.79 0 0 0
10/02/2014
1.82
 346,810 1.79 1.82 1.77 0 0 0
07/02/2014
1.79
 331,600 1.79 1.82 1.77 0 0 0
06/02/2014
1.79
 302,100 1.79 1.79 1.77 0 0 0
27/01/2014
1.79
 105,200 1.82 1.82 1.77 0 0 0
24/01/2014
1.82
 372,600 1.79 1.82 1.77 0 0 0
23/01/2014
1.79
 181,900 1.74 1.79 1.74 0 3,000 -0.0
22/01/2014
1.74
 319,529 1.77 1.77 1.72 0 20,000 -0.1
21/01/2014
1.77
 549,141 1.79 1.79 1.74 0 300 -0.0
20/01/2014
1.79
 468,636 1.84 1.87 1.77 0 0 0
17/01/2014
1.84
 359,510 1.84 1.89 1.84 0 0 0
16/01/2014
1.84
 132,041 1.87 1.87 1.82 0 0 0
15/01/2014
1.87
 676,524 1.84 1.92 1.84 0 0 0
14/01/2014
1.84
 184,400 1.84 1.87 1.82 100 0 0.0
13/01/2014
1.84
 405,100 1.84 1.87 1.82 0 0 0
10/01/2014
1.84
 252,600 1.89 1.92 1.82 0 0 0
09/01/2014
1.89
 961,221 1.82 1.92 1.82 0 0 0
08/01/2014
1.82
 601,650 1.77 1.84 1.74 0 0 0
07/01/2014
1.77
 245,800 1.77 1.79 1.74 0 0 0
06/01/2014
1.77
 119,127 1.77 1.77 1.72 0 0 0
03/01/2014
1.77
 22,000 1.77 1.77 1.74 0 0 0
02/01/2014
1.77
 71,815 1.77 1.77 1.74 0 0 0
31/12/2013
1.77
 73,200 1.74 1.77 1.69 0 0 0
30/12/2013
1.74
 85,600 1.74 1.74 1.69 0 0 0
27/12/2013
1.74
 116,600 1.74 1.77 1.74 0 0 0
26/12/2013
1.74
 188,700 1.79 1.79 1.74 0 0 0
25/12/2013
1.79
 60,300 1.79 1.79 1.77 0 0 0
24/12/2013
1.79
 127,400 1.79 1.79 1.77 0 0 0
23/12/2013
1.79
 166,500 1.77 1.82 1.77 0 0 0
20/12/2013
1.77
 157,523 1.77 1.79 1.77 100 0 0.0
19/12/2013
1.77
 88,700 1.74 1.82 1.77 0 0 0
18/12/2013
1.74
 40,100 1.74 1.77 1.74 0 0 0
17/12/2013
1.74
 233,800 1.74 1.77 1.74 0 0 0
16/12/2013
1.74
 124,000 1.77 1.77 1.74 0 0 0
13/12/2013
1.77
 187,600 1.74 1.77 1.74 0 0 0
12/12/2013
1.74
 422,100 1.72 1.77 1.67 7,000 0 0.0
11/12/2013
1.72
 421,410 1.79 1.79 1.72 0 0 0
10/12/2013
1.79
 148,600 1.79 1.82 1.77 0 0 0
09/12/2013
1.79
 156,724 1.82 1.82 1.79 0 0 0
06/12/2013
1.82
 171,500 1.82 1.82 1.77 0 0 0
05/12/2013
1.82
 219,115 1.84 1.87 1.79 0 0 0
04/12/2013
1.84
 755,864 1.74 1.84 1.77 0 0 0
03/12/2013
1.74
 149,400 1.74 1.77 1.74 0 0 0
02/12/2013
1.74
 93,836 1.74 1.74 1.72 0 0 0
29/11/2013
1.74
 120,400 1.77 1.77 1.72 0 0 0
28/11/2013
1.77
 36,213 1.77 1.77 1.77 0 0 0
27/11/2013
1.77
 152,607 1.77 1.79 1.74 15,000 0 0.1
26/11/2013
1.77
 224,300 1.77 1.77 1.74 0 0 0
25/11/2013
1.77
 97,500 1.77 1.79 1.74 0 0 0
22/11/2013
1.77
 112,600 1.74 1.77 1.74 0 0 0
21/11/2013
1.74
 711,903 1.72 1.84 1.74 0 0 0
20/11/2013
1.72
 167,617 1.72 1.72 1.72 0 0 0
19/11/2013
1.72
 148,115 1.72 1.74 1.69 0 0 0
18/11/2013
1.72
 279,918 1.69 1.74 1.69 0 0 0
15/11/2013
1.69
 111,000 1.69 1.72 1.67 0 0 0
14/11/2013
1.69
 29,200 1.67 1.69 1.67 0 0 0
13/11/2013
1.67
 259,200 1.72 1.72 1.67 80,000 0 0.5
12/11/2013
1.72
 330,900 1.69 1.74 1.67 0 0 0
11/11/2013
1.69
 143,215 1.69 1.69 1.67 0 0 0
08/11/2013
1.69
 91,200 1.69 1.72 1.67 0 0 0
07/11/2013
1.69
 602,239 1.64 1.72 1.64 0 0 0
06/11/2013
1.64
 324,700 1.62 1.67 1.62 0 0 0
05/11/2013
1.62
 148,002 1.59 1.62 1.57 0 0 0
04/11/2013
1.59
 94,300 1.59 1.59 1.57 0 0 0
01/11/2013
1.59
 51,300 1.54 1.59 1.54 0 0 0
31/10/2013
1.54
 29,300 1.57 1.57 1.54 0 0 0
30/10/2013
1.57
 136,953 1.57 1.57 1.54 0 0 0
29/10/2013
1.57
 60,200 1.54 1.57 1.54 0 0 0
28/10/2013
1.54
 57,900 1.57 1.59 1.54 0 0 0
25/10/2013
1.57
 50,600 1.59 1.59 1.57 0 0 0
24/10/2013
1.59
 142,300 1.62 1.62 1.57 0 0 0
23/10/2013
1.62
 47,200 1.59 1.62 1.57 0 0 0
22/10/2013
1.59
 228,400 1.62 1.62 1.57 0 0 0
21/10/2013
1.62
 453,325 1.57 1.64 1.54 0 101,700 -0.7
18/10/2013
1.57
 60,600 1.57 1.57 1.54 0 0 0
17/10/2013
1.57
 121,800 1.54 1.59 1.57 0 0 0
16/10/2013
1.54
 172,800 1.54 1.57 1.51 0 0 0
15/10/2013
1.54
 17,000 1.57 1.57 1.54 3,900 0 0.0
14/10/2013
1.57
 27,000 1.54 1.57 1.51 0 0 0
11/10/2013
1.54
 14,500 1.54 1.54 1.51 0 0 0
10/10/2013
1.54
 111,700 1.54 1.57 1.51 0 0 0
09/10/2013
1.54
 127,000 1.54 1.59 1.54 0 0 0
08/10/2013
1.54
 83,279 1.59 1.59 1.54 0 0 0
07/10/2013
1.59
 89,255 1.59 1.62 1.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |