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

22.15
-0.10
(-0.45%)
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)
16/05/2013
1.63
 19,100 1.63 1.63 1.61 0 0 0
15/05/2013
1.63
 29,600 1.63 1.63 1.61 0 0 0
14/05/2013
1.63
 43,900 1.65 1.65 1.59 0 0 0
13/05/2013
1.65
 20,400 1.63 1.65 1.63 0 0 0
10/05/2013
1.63
 19,700 1.63 1.65 1.63 0 0 0
09/05/2013
1.63
 127,400 1.61 1.65 1.61 0 0 0
08/05/2013
1.61
 18,300 1.65 1.65 1.61 0 0 0
07/05/2013
1.65
 57,000 1.65 1.65 1.61 0 0 0
06/05/2013
1.65
 116,100 1.61 1.68 1.61 0 0 0
03/05/2013
1.61
 16,300 1.59 1.61 1.56 0 0 0
02/05/2013
1.59
 26,300 1.61 1.61 1.59 0 0 0
26/04/2013
1.61
 24,300 1.61 1.61 1.59 0 0 0
25/04/2013
1.61
 76,700 1.61 1.61 1.59 0 0 0
24/04/2013
1.61
 8,000 1.59 1.61 1.59 0 0 0
23/04/2013
1.59
 59,100 1.59 1.61 1.59 7,800 0 0.1
22/04/2013
1.59
 122,100 1.61 1.61 1.54 0 0 0
18/04/2013
1.61
 112,500 1.65 1.65 1.59 0 0 0
17/04/2013
1.65
 38,500 1.65 1.65 1.61 0 29,500 -0.2
16/04/2013
1.65
 113,600 1.63 1.65 1.59 100 0 0.0
15/04/2013
1.63
 117,300 1.65 1.65 1.59 100 0 0.0
12/04/2013
1.65
 199,000 1.70 1.70 1.65 0 0 0
11/04/2013
1.70
 116,200 1.70 1.70 1.68 100 0 0.0
10/04/2013
1.70
 94,100 1.75 1.77 1.68 0 0 0
09/04/2013
1.75
 113,500 1.72 1.77 1.72 0 0 0
08/04/2013
1.72
 299,000 1.70 1.77 1.70 100 60,000 -0.5
05/04/2013
1.70
 61,400 1.70 1.72 1.68 0 0 0
04/04/2013
1.70
 116,800 1.72 1.72 1.68 0 0 0
03/04/2013
1.72
 8,100 1.75 1.75 1.72 0 0 0
02/04/2013
1.75
 269,900 1.72 1.77 1.72 0 30,000 -0.2
01/04/2013
1.72
 218,700 1.65 1.75 1.63 0 18,000 -0.1
29/03/2013
1.65
 52,000 1.65 1.65 1.59 0 0 0
28/03/2013
1.65
 143,400 1.68 1.68 1.61 0 0 0
27/03/2013
1.68
 123,900 1.72 1.72 1.65 0 25,000 -0.2
26/03/2013
1.72
 48,300 1.70 1.72 1.68 0 24,000 -0.2
25/03/2013
1.70
 91,100 1.70 1.70 1.68 0 1,900 -0.0
22/03/2013
1.70
 208,700 1.75 1.75 1.68 0 127,000 -0.9
21/03/2013
1.75
 86,900 1.77 1.77 1.72 0 0 0
20/03/2013
1.77
 67,700 1.75 1.77 1.72 0 0 0
19/03/2013
1.75
 116,600 1.75 1.75 1.72 0 0 0
18/03/2013
1.75
 42,600 1.75 1.75 1.72 0 0 0
15/03/2013
1.75
 182,400 1.72 1.75 1.70 0 100 -0.0
14/03/2013
1.72
 46,800 1.72 1.75 1.70 0 0 0
13/03/2013
1.72
 137,600 1.75 1.77 1.72 0 0 0
12/03/2013
1.75
 64,300 1.77 1.79 1.72 0 0 0
11/03/2013
1.77
 105,600 1.72 1.77 1.70 0 7,000 -0.1
08/03/2013
1.72
 159,400 1.70 1.72 1.70 0 0 0
07/03/2013
1.70
 66,200 1.72 1.72 1.68 0 0 0
06/03/2013
1.72
 50,800 1.68 1.72 1.68 0 0 0
05/03/2013
1.68
 181,900 1.70 1.72 1.65 0 0 0
04/03/2013
1.70
 147,500 1.75 1.75 1.68 0 5,000 -0.0
01/03/2013
1.75
 133,500 1.77 1.79 1.72 0 0 0
28/02/2013
1.77
 101,700 1.79 1.82 1.77 900 0 0.0
27/02/2013
1.79
 111,700 1.72 1.79 1.68 0 0 0
26/02/2013
1.72
 331,100 1.82 1.82 1.72 10,000 5,000 0.0
25/02/2013
1.82
 88,700 1.82 1.84 1.77 0 0 0
22/02/2013
1.82
 392,500 1.77 1.88 1.77 0 0 0
21/02/2013
1.77
 500,400 1.93 1.93 1.77 100 0 0.0
20/02/2013
1.93
 332,000 1.88 1.93 1.88 0 0 0
19/02/2013
1.88
 477,800 1.95 1.95 1.88 200 10,000 -0.1
18/02/2013
1.95
 452,700 1.88 1.98 1.91 2,200 0 0.0
08/02/2013
1.88
 307,800 1.88 1.91 1.86 0 0 0
07/02/2013
1.88
 194,200 1.86 1.91 1.86 100 0 0.0
06/02/2013
1.86
 167,100 1.79 1.88 1.82 2,200 0 0.0
05/02/2013
1.79
 132,000 1.82 1.84 1.77 0 0 0
04/02/2013
1.82
 181,900 1.84 1.84 1.79 0 0 0
01/02/2013
1.84
 84,100 1.82 1.84 1.79 0 0 0
31/01/2013
1.82
 165,900 1.86 1.88 1.82 2,000 0 0.0
30/01/2013
1.86
 136,600 1.88 1.91 1.86 4,500 6,000 -0.0
29/01/2013
1.88
 276,900 1.88 1.91 1.84 0 0 0
28/01/2013
1.88
 485,700 1.86 1.93 1.84 0 0 0
25/01/2013
1.86
 159,100 1.84 1.88 1.82 100 0 0.0
24/01/2013
1.84
 158,000 1.77 1.84 1.77 0 0 0
23/01/2013
1.77
 260,200 1.75 1.79 1.75 0 0 0
22/01/2013
1.75
 349,800 1.82 1.82 1.72 0 0 0
21/01/2013
1.82
 336,200 1.84 1.88 1.79 0 0 0
18/01/2013
1.84
 357,700 1.91 1.93 1.84 0 0 0
17/01/2013
1.91
 338,200 1.95 2.00 1.88 0 0 0
16/01/2013
1.95
 627,400 1.95 2.07 1.95 13,000 5,000 0.1
15/01/2013
1.95
 1,218,800 1.82 1.98 1.82 15,000 0 0.1
14/01/2013
1.82
 139,800 1.84 1.84 1.77 0 0 0
11/01/2013
1.84
 372,100 1.84 1.93 1.82 0 0 0
10/01/2013
1.84
 188,300 1.77 1.86 1.75 0 0 0
09/01/2013
1.77
 610,500 1.77 1.91 1.72 5,000 0 0.0
08/01/2013
1.77
 299,400 1.77 1.79 1.72 3,000 2,000 0.0
07/01/2013
1.77
 338,500 1.77 1.82 1.75 0 0 0
04/01/2013
1.77
 168,300 1.75 1.77 1.70 0 0 0
03/01/2013
1.75
 308,500 1.79 1.82 1.68 5,100 0 0.0
02/01/2013
1.79
 412,800 1.68 1.79 1.68 0 0 0
28/12/2012
1.68
 430,700 1.63 1.68 1.61 0 0 0
27/12/2012
1.63
 570,200 1.61 1.68 1.63 0 0 0
26/12/2012
1.61
 519,600 1.52 1.61 1.52 100 0 0.0
25/12/2012
1.52
 251,200 1.54 1.56 1.52 0 0 0
24/12/2012
1.54
 254,100 1.47 1.56 1.49 0 0 0
21/12/2012
1.47
 123,700 1.47 1.47 1.45 0 0 0
20/12/2012
1.47
 142,900 1.52 1.52 1.47 0 0 0
19/12/2012
1.52
 155,700 1.47 1.54 1.47 0 0 0
18/12/2012
1.47
 126,800 1.49 1.49 1.47 0 0 0
17/12/2012
1.49
 60,100 1.49 1.52 1.47 0 0 0
14/12/2012
1.49
 133,100 1.49 1.52 1.47 100 0 0.0
13/12/2012
1.49
 224,300 1.54 1.54 1.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |