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

31.25
0.05
(0.16%)
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)
18/01/2012
1.61
 72,700 1.52 1.61 1.55 64,000 0 0.3
17/01/2012
1.52
 125,800 1.58 1.58 1.52 8,000 0 0.0
16/01/2012
1.58
 167,500 1.50 1.58 1.50 9,100 1,000 0.0
13/01/2012
1.50
 32,600 1.47 1.52 1.47 800 0 0.0
12/01/2012
1.47
 48,700 1.50 1.50 1.44 0 0 0
11/01/2012
1.50
 93,400 1.50 1.55 1.47 0 0 0
10/01/2012
1.50
 100,900 1.38 1.50 1.44 0 0 0
09/01/2012
1.38
 34,200 1.36 1.41 1.38 0 0 0
06/01/2012
1.36
 66,300 1.36 1.36 1.33 0 0 0
05/01/2012
1.36
 15,900 1.36 1.38 1.36 0 0 0
04/01/2012
1.36
 37,900 1.41 1.44 1.36 400 0 0.0
03/01/2012
1.41
 36,300 1.44 1.47 1.38 0 0 0
30/12/2011
1.44
 64,300 1.36 1.44 1.38 7,900 0 0.0
29/12/2011
1.36
 44,200 1.38 1.38 1.33 0 0 0
28/12/2011
1.38
 59,700 1.30 1.38 1.30 0 0 0
27/12/2011
1.30
 91,000 1.38 1.38 1.30 0 0 0
26/12/2011
1.38
 74,200 1.44 1.44 1.36 0 0 0
23/12/2011
1.44
 66,500 1.47 1.47 1.41 0 0 0
22/12/2011
1.47
 166,400 1.52 1.52 1.47 0 0 0
21/12/2011
1.52
 32,100 1.55 1.55 1.52 0 0 0
20/12/2011
1.55
 106,700 1.61 1.61 1.52 0 0 0
19/12/2011
1.61
 46,800 1.61 1.63 1.58 0 0 0
16/12/2011
1.61
 65,800 1.58 1.63 1.58 0 0 0
15/12/2011
1.58
 102,400 1.58 1.61 1.55 0 0 0
14/12/2011
1.58
 139,900 1.66 1.72 1.58 0 0 0
13/12/2011
1.66
 31,900 1.66 1.69 1.63 0 0 0
12/12/2011
1.66
 31,000 1.69 1.72 1.66 0 0 0
09/12/2011
1.69
 101,500 1.77 1.77 1.66 0 0 0
08/12/2011
1.77
 71,600 1.77 1.77 1.74 0 0 0
07/12/2011
1.77
 50,300 1.80 1.83 1.74 0 0 0
06/12/2011
1.80
 133,900 1.86 1.88 1.80 0 0 0
05/12/2011
1.86
 318,100 1.77 1.86 1.74 0 0 0
02/12/2011
1.77
 165,400 1.74 1.80 1.72 0 0 0
01/12/2011
1.74
 114,700 1.69 1.80 1.72 0 0 0
30/11/2011
1.69
 49,200 1.72 1.77 1.69 0 0 0
29/11/2011
1.72
 84,000 1.72 1.80 1.72 0 0 0
28/11/2011
1.72
 97,500 1.63 1.74 1.69 0 0 0
25/11/2011
1.63
 43,400 1.63 1.69 1.63 0 0 0
24/11/2011
1.63
 54,800 1.69 1.69 1.63 3,000 0 0.0
23/11/2011
1.69
 74,800 1.66 1.72 1.66 0 0 0
22/11/2011
1.66
 30,000 1.63 1.69 1.63 0 0 0
21/11/2011
1.63
 25,300 1.72 1.72 1.63 4,000 0 0.0
18/11/2011
1.72
 100,500 1.72 1.72 1.63 0 0 0
17/11/2011
1.72
 27,100 1.80 1.80 1.69 2,000 0 0.0
16/11/2011
1.80
 103,000 1.69 1.80 1.72 10,000 0 0.1
15/11/2011
1.69
 20,400 1.66 1.72 1.69 0 0 0
14/11/2011
1.66
 35,400 1.69 1.69 1.63 0 0 0
11/11/2011
1.69
 44,900 1.69 1.72 1.66 0 0 0
10/11/2011
1.69
 54,700 1.74 1.74 1.69 0 0 0
09/11/2011
1.74
 21,300 1.77 1.77 1.72 0 0 0
08/11/2011
1.77
 35,500 1.69 1.77 1.69 0 0 0
07/11/2011
1.69
 141,700 1.77 1.80 1.69 0 0 0
04/11/2011
1.77
 64,000 1.80 1.83 1.77 0 0 0
03/11/2011
1.80
 86,200 1.80 1.83 1.77 0 0 0
02/11/2011
1.80
 80,300 1.86 1.86 1.77 0 0 0
01/11/2011
1.86
 73,600 1.94 1.94 1.86 0 0 0
31/10/2011
1.94
 157,000 1.91 1.99 1.88 0 0 0
28/10/2011
1.91
 259,900 1.77 1.91 1.83 0 1,000 -0.0
27/10/2011
1.77
 82,000 1.86 1.86 1.77 0 1,900 -0.0
26/10/2011
1.86
 49,300 1.80 1.86 1.80 0 0 0
25/10/2011
1.80
 61,500 1.83 1.86 1.77 0 0 0
24/10/2011
1.83
 98,400 1.88 1.88 1.77 0 0 0
21/10/2011
1.88
 153,200 1.77 1.88 1.80 0 0 0
20/10/2011
1.77
 17,700 1.80 1.80 1.77 0 0 0
19/10/2011
1.80
 60,300 1.74 1.83 1.77 0 0 0
18/10/2011
1.74
 33,700 1.80 1.80 1.74 0 0 0
17/10/2011
1.80
 51,200 1.74 1.80 1.72 0 0 0
14/10/2011
1.74
 149,500 1.74 1.74 1.69 0 0 0
13/10/2011
1.74
 84,000 1.77 1.77 1.69 0 0 0
12/10/2011
1.77
 137,700 1.80 1.80 1.72 0 0 0
11/10/2011
1.80
 52,900 1.80 1.86 1.80 0 0 0
10/10/2011
1.80
 153,600 1.91 1.91 1.80 0 0 0
07/10/2011
1.91
 61,000 1.97 1.97 1.88 0 0 0
06/10/2011
1.97
 64,500 1.88 1.97 1.88 0 0 0
05/10/2011
1.88
 51,000 1.86 1.94 1.86 0 0 0
04/10/2011
1.86
 64,200 1.80 1.86 1.80 0 0 0
03/10/2011
1.80
 135,400 1.83 1.83 1.77 0 0 0
30/09/2011
1.83
 163,200 1.91 1.94 1.80 0 0 0
29/09/2011
1.91
 151,700 1.97 1.97 1.88 0 0 0
28/09/2011
1.97
 196,600 1.94 2.02 1.94 0 0 0
27/09/2011
1.94
 283,400 1.99 2.05 1.94 0 0 0
26/09/2011
1.99
 65,900 1.99 2.08 1.97 0 0 0
23/09/2011
1.99
 85,200 2.02 2.02 1.94 0 0 0
22/09/2011
2.02
 76,400 2.02 2.08 1.91 0 0 0
21/09/2011
2.02
 116,500 2.02 2.08 1.97 0 0 0
20/09/2011
2.02
 216,000 2.13 2.24 2.02 0 0 0
19/09/2011
2.13
 72,800 2.08 2.24 2.10 0 0 0
16/09/2011
2.08
 174,200 2.16 2.22 2.08 0 0 0
15/09/2011
2.16
 119,200 2.19 2.22 2.13 0 2,100 -0.0
14/09/2011
2.19
 552,300 2.24 2.33 2.19 0 0 0
13/09/2011
2.24
 659,100 2.19 2.27 2.16 0 0 0
12/09/2011
2.19
 149,100 2.13 2.19 2.10 0 0 0
09/09/2011
2.13
 103,500 2.16 2.22 2.08 0 0 0
08/09/2011
2.16
 292,700 2.13 2.24 2.13 5,000 0 0.0
07/09/2011
2.13
 261,100 1.99 2.13 2.05 0 39,000 -0.3
06/09/2011
1.99
 164,100 2.08 2.08 1.99 0 0 0
05/09/2011
2.08
 192,700 2.22 2.27 2.08 1,000 0 0.0
01/09/2011
2.22
 320,500 2.13 2.24 2.16 0 0 0
31/08/2011
2.13
 196,800 2.08 2.22 2.08 0 0 0
30/08/2011
2.08
 365,000 2.02 2.13 2.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |