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

26.30
-0.60
(-2.23%)
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
(2026-02-23) 		-4.05 -12.92% 16,597,900 137,500 4.2
26.90
32.05
26.90
2 tháng
(2026-01-19) 		-6.65 -19.59% 32,898,000 -419,200 -14.1
26.90
33.95
26.90
3 tháng
(2025-12-18) 		-6.10 -18.26% 53,226,700 -331,300 -11.5
26.90
35
26.90
6 tháng
(2025-09-19) 		-12.05 -30.62% 159,290,300 -509,700 -20.1
26.90
44.90
26.90
12 tháng
(2025-03-24) 		-1.02 -3.61% 481,136,100 -931,213 -47.4
21.33
44.90
26.90
24 tháng
(2024-03-28) 		0.03 0.10% 824,739,100 -3,002,426 -133.7
21.33
44.90
26.90
36 tháng
(2023-04-03) 		15.34 128.30% 1,313,301,200 -2,373,278 -107.6
11.19
44.90
26.90
60 tháng
(2021-04-13) 		18.44 208.10% 1,917,515,500 -4,047,015 -144.1
5.27
44.90
26.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2012
1.91
 60,100 1.91 1.94 1.88 0 0 0
14/12/2012
1.91
 133,100 1.91 1.94 1.88 100 0 0.0
13/12/2012
1.91
 224,300 1.97 1.97 1.91 0 0 0
12/12/2012
1.97
 265,300 1.91 2.00 1.88 0 0 0
11/12/2012
1.91
 91,100 1.97 1.97 1.88 0 0 0
10/12/2012
1.97
 423,900 1.85 1.97 1.85 0 0 0
07/12/2012
1.85
 132,100 1.88 1.88 1.85 0 0 0
06/12/2012
1.88
 61,100 1.91 1.91 1.85 0 0 0
05/12/2012
1.91
 82,500 1.88 1.91 1.85 0 0 0
04/12/2012
1.88
 50,900 1.85 1.88 1.85 0 0 0
03/12/2012
1.85
 30,300 1.82 1.85 1.79 0 0 0
30/11/2012
1.82
 59,600 1.85 1.85 1.82 0 0 0
29/11/2012
1.85
 30,700 1.85 1.88 1.82 0 0 0
28/11/2012
1.85
 8,100 1.82 1.85 1.82 0 0 0
27/11/2012
1.82
 31,100 1.85 1.85 1.79 0 0 0
26/11/2012
1.85
 209,400 1.88 1.91 1.79 17,000 0 0.1
23/11/2012
1.88
 24,700 1.88 1.91 1.85 0 0 0
22/11/2012
1.88
 32,100 1.88 1.88 1.85 0 0 0
21/11/2012
1.88
 35,700 1.91 1.91 1.88 0 0 0
20/11/2012
1.91
 48,800 1.91 1.91 1.85 0 0 0
19/11/2012
1.91
 33,900 1.91 1.91 1.85 100 0 0.0
16/11/2012
1.91
 9,500 1.88 1.91 1.85 0 0 0
15/11/2012
1.88
 49,000 1.94 1.94 1.85 0 0 0
14/11/2012
1.94
 20,800 1.91 1.94 1.91 0 0 0
13/11/2012
1.91
 30,400 1.97 1.97 1.91 0 0 0
12/11/2012
1.97
 186,800 1.94 2.00 1.88 0 0 0
09/11/2012
1.94
 66,800 1.88 1.94 1.82 0 0 0
08/11/2012
1.88
 15,400 1.91 1.91 1.82 0 6,000 -0.0
07/11/2012
1.91
 44,900 1.82 1.91 1.82 0 0 0
06/11/2012
1.82
 54,400 1.79 1.82 1.77 0 0 0
05/11/2012
1.79
 29,000 1.79 1.82 1.77 0 0 0
02/11/2012
1.79
 145,900 1.88 1.88 1.77 0 0 0
01/11/2012
1.88
 11,500 1.85 1.91 1.85 0 0 0
31/10/2012
1.85
 44,200 1.85 1.91 1.85 400 0 0.0
30/10/2012
1.85
 24,600 1.88 1.94 1.85 0 0 0
29/10/2012
1.88
 19,800 1.94 1.94 1.88 100 0 0.0
26/10/2012
1.94
 34,300 1.91 1.94 1.88 0 0 0
25/10/2012
1.91
 39,600 1.91 1.91 1.85 0 0 0
24/10/2012
1.91
 29,000 1.94 1.94 1.88 0 0 0
23/10/2012
1.94
 38,800 1.94 2.00 1.91 0 0 0
22/10/2012
1.94
 57,500 1.97 1.97 1.85 200 0 0.0
19/10/2012
1.97
 60,000 2.03 2.03 1.97 0 0 0
18/10/2012
2.03
 124,700 2.03 2.06 2.03 0 0 0
17/10/2012
2.03
 103,900 2.09 2.09 2.03 0 0 0
16/10/2012
2.09
 173,300 1.97 2.09 2.00 0 0 0
15/10/2012
1.97
 96,400 2.00 2.03 1.94 0 0 0
12/10/2012
2.00
 85,900 2.06 2.12 1.97 0 0 0
11/10/2012
2.06
 421,400 1.94 2.06 2.00 0 0 0
10/10/2012
1.94
 186,500 1.91 1.97 1.85 0 0 0
09/10/2012
1.91
 101,000 1.91 1.97 1.88 0 0 0
08/10/2012
1.91
 164,700 1.85 1.91 1.85 0 1,700 -0.0
05/10/2012
1.85
 57,100 1.85 1.85 1.79 0 0 0
04/10/2012
1.85
 40,100 1.82 1.85 1.79 0 0 0
03/10/2012
1.82
 95,600 1.79 1.85 1.77 0 0 0
02/10/2012
1.79
 55,900 1.77 1.79 1.77 0 0 0
01/10/2012
1.77
 135,000 1.82 1.82 1.77 0 0 0
28/09/2012
1.82
 29,400 1.85 1.85 1.77 0 0 0
27/09/2012
1.85
 38,400 1.82 1.85 1.79 0 0 0
26/09/2012
1.82
 20,700 1.79 1.82 1.79 0 0 0
25/09/2012
1.79
 34,600 1.82 1.82 1.79 0 0 0
24/09/2012
1.82
 41,900 1.88 1.88 1.79 0 0 0
21/09/2012
1.88
 54,100 1.88 1.91 1.85 0 0 0
20/09/2012
1.88
 34,200 1.85 1.91 1.79 0 0 0
19/09/2012
1.85
 150,700 1.82 1.88 1.74 0 6,000 -0.0
18/09/2012
1.82
 151,400 1.91 1.91 1.79 0 0 0
17/09/2012
1.91
 38,200 1.94 1.94 1.85 0 0 0
14/09/2012
1.94
 116,400 1.91 1.97 1.91 0 0 0
13/09/2012
1.91
 103,900 1.79 1.91 1.74 0 0 0
12/09/2012
1.79
 44,200 1.82 1.91 1.79 2,000 0 0.0
11/09/2012
1.82
 126,400 1.88 1.88 1.79 0 0 0
10/09/2012
1.88
 123,200 2.03 2.03 1.88 0 0 0
07/09/2012
2.03
 47,100 2.00 2.03 2.00 0 0 0
06/09/2012
2.00
 44,200 2.03 2.06 2.00 0 0 0
05/09/2012
2.03
 24,300 2.15 2.15 2.03 0 1,000 -0.0
04/09/2012
2.15
 11,100 2.15 2.15 2.09 0 0 0
31/08/2012
2.15
 11,800 2.15 2.15 2.09 0 0 0
30/08/2012
2.15
 28,900 2.15 2.21 2.15 0 0 0
29/08/2012
2.15
 56,100 2.03 2.15 1.91 0 0 0
28/08/2012
2.03
 23,100 2.03 2.09 1.94 0 0 0
27/08/2012
2.03
 108,700 2.18 2.18 2.03 0 0 0
24/08/2012
2.18
 123,400 2.06 2.18 1.94 0 0 0
23/08/2012
2.06
 122,700 2.21 2.21 2.06 0 0 0
22/08/2012
2.21
 110,900 2.35 2.35 2.21 0 0 0
21/08/2012
2.35
 122,400 2.50 2.50 2.35 0 0 0
20/08/2012
2.50
 52,700 2.50 2.50 2.47 0 0 0
17/08/2012
2.50
 100 2.47 2.50 2.50 0 0 0
16/08/2012
2.47
 11,700 2.44 2.47 2.41 0 1,000 -0.0
15/08/2012
2.44
 17,200 2.44 2.47 2.44 0 0 0
14/08/2012
2.44
 27,100 2.44 2.50 2.44 100 0 0.0
13/08/2012
2.44
 10,600 2.44 2.50 2.44 100 0 0.0
10/08/2012
2.44
 27,300 2.50 2.50 2.44 100 0 0.0
09/08/2012
2.50
 66,900 2.47 2.56 2.47 0 0 0
08/08/2012
2.47
 30,600 2.44 2.50 2.44 0 0 0
07/08/2012
2.44
 57,700 2.50 2.50 2.44 0 0 0
06/08/2012
2.50
 105,300 2.41 2.53 2.44 500 0 0.0
03/08/2012
2.41
 13,900 2.44 2.44 2.41 0 0 0
02/08/2012
2.44
 50,200 2.44 2.47 2.44 100 0 0.0
01/08/2012
2.44
 32,400 2.47 2.47 2.38 0 2,000 -0.0
31/07/2012
2.47
 14,700 2.50 2.50 2.47 0 0 0
30/07/2012
2.50
 31,700 2.53 2.53 2.41 0 3,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |