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

31.40
0.20
(0.64%)
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)
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
27/07/2012
2.53
 16,400 2.47 2.56 2.41 0 0 0
26/07/2012
2.47
 42,700 2.47 2.53 2.41 0 0 0
25/07/2012
2.47
 104,300 2.47 2.50 2.38 0 900 -0.0
24/07/2012
2.47
 64,800 2.62 2.62 2.47 0 0 0
23/07/2012
2.62
 126,700 2.65 2.65 2.53 0 6,500 -0.1
20/07/2012
2.65
 116,800 2.74 2.79 2.65 0 0 0
19/07/2012
2.74
 288,700 2.62 2.77 2.62 0 0 0
18/07/2012
2.62
 128,900 2.56 2.65 2.50 69,700 0 0.6
17/07/2012
2.56
 109,500 2.47 2.59 2.47 0 0 0
16/07/2012
2.47
 39,900 2.50 2.59 2.41 0 600 -0.0
13/07/2012
2.50
 102,000 2.44 2.53 2.38 0 0 0
12/07/2012
2.44
 15,900 2.35 2.44 2.35 0 0 0
11/07/2012
2.35
 11,800 2.29 2.35 2.29 0 0 0
10/07/2012
2.29
 32,700 2.32 2.35 2.29 0 0 0
09/07/2012
2.32
 8,500 2.35 2.44 2.29 0 0 0
06/07/2012
2.35
 20,500 2.35 2.38 2.35 0 0 0
05/07/2012
2.35
 111,200 2.24 2.35 2.18 0 0 0
04/07/2012
2.24
 13,900 2.32 2.35 2.24 0 0 0
03/07/2012
2.32
 42,600 2.41 2.41 2.29 0 0 0
02/07/2012
2.41
 90,700 2.44 2.44 2.38 0 0 0
29/06/2012
2.44
 34,100 2.47 2.47 2.35 200 0 0.0
28/06/2012
2.47
 47,100 2.38 2.47 2.35 0 0 0
27/06/2012
2.38
 20,100 2.50 2.56 2.35 100 0 0.0
26/06/2012
2.50
 124,700 2.59 2.59 2.41 0 0 0
25/06/2012
2.59
 61,600 2.65 2.65 2.59 0 0 0
22/06/2012
2.65
 155,200 2.65 2.68 2.62 0 0 0
21/06/2012
2.65
 18,600 2.71 2.71 2.65 0 0 0
20/06/2012
2.71
 42,600 2.68 2.71 2.68 0 0 0
19/06/2012
2.68
 103,200 2.71 2.74 2.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |