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

35.10
-0.60
(-1.68%)
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
(2025-11-05) 		-1.70 -4.55% 18,589,700 -493,900 -18.6
33.30
37.40
35.10
2 tháng
(2025-10-06) 		-5.80 -13.98% 79,420,300 -748,800 -31.9
33.30
44.90
35.10
3 tháng
(2025-09-08) 		-2.95 -7.63% 117,589,800 -557,500 -23.7
33.30
44.90
35.10
6 tháng
(2025-06-09) 		9.90 38.37% 337,637,800 -1,046,086 -59.3
25.40
44.90
35.10
12 tháng
(2024-12-10) 		10.49 41.61% 479,116,700 -171,390 -20.6
21.33
44.90
35.10
24 tháng
(2023-12-18) 		16.75 88.38% 886,877,800 -1,305,471 -81.2
18.95
44.90
35.10
36 tháng
(2022-12-21) 		26.47 286.75% 1,341,520,400 -2,140,871 -95.9
8.53
44.90
35.10
60 tháng
(2020-12-31) 		27.56 338.60% 1,938,747,840 -9,557,985 -224.7
5.27
44.90
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/08/2011
2.02
 245,400 1.91 2.02 1.91 0 0 0
26/08/2011
1.91
 90,300 1.91 1.97 1.86 0 0 0
25/08/2011
1.91
 78,800 1.91 1.94 1.91 0 0 0
24/08/2011
1.91
 69,000 1.91 1.99 1.88 0 0 0
23/08/2011
1.91
 105,800 1.99 2.02 1.91 0 1,500 -0.0
22/08/2011
1.99
 159,200 1.91 1.99 1.88 0 0 0
19/08/2011
1.91
 40,400 1.94 1.94 1.88 0 0 0
18/08/2011
1.94
 89,100 1.91 1.99 1.94 0 0 0
17/08/2011
1.91
 119,300 1.80 1.91 1.83 0 0 0
16/08/2011
1.80
 29,000 1.77 1.83 1.77 0 0 0
15/08/2011
1.77
 31,900 1.80 1.80 1.77 0 0 0
12/08/2011
1.80
 41,800 1.74 1.80 1.74 0 0 0
11/08/2011
1.74
 17,900 1.80 1.80 1.72 0 0 0
10/08/2011
1.80
 21,000 1.77 1.83 1.80 100 0 0.0
09/08/2011
1.77
 145,800 1.86 1.86 1.77 0 0 0
08/08/2011
1.86
 48,000 1.88 1.91 1.83 0 2,000 -0.0
05/08/2011
1.88
 21,700 1.91 1.91 1.88 0 0 0
04/08/2011
1.91
 70,300 1.83 1.91 1.83 0 0 0
03/08/2011
1.83
 13,800 1.80 1.83 1.77 0 0 0
02/08/2011
1.80
 61,700 1.86 1.86 1.80 0 0 0
01/08/2011
1.86
 29,300 1.97 1.97 1.86 0 0 0
29/07/2011
1.97
 23,300 1.97 1.97 1.88 0 0 0
28/07/2011
1.97
 46,300 1.97 2.02 1.91 0 0 0
27/07/2011
1.97
 121,500 1.91 1.97 1.88 0 0 0
26/07/2011
1.91
 10,300 1.88 1.91 1.88 0 0 0
25/07/2011
1.88
 45,000 1.88 1.94 1.86 0 0 0
22/07/2011
1.88
 7,700 1.91 1.94 1.88 0 0 0
21/07/2011
1.91
 31,000 1.97 1.97 1.91 0 0 0
20/07/2011
1.97
 94,500 1.91 1.97 1.86 0 0 0
19/07/2011
1.91
 59,300 1.91 1.91 1.86 0 0 0
18/07/2011
1.91
 34,400 1.91 1.94 1.88 0 0 0
15/07/2011
1.91
 55,300 1.94 1.94 1.88 0 0 0
14/07/2011
1.94
 47,900 1.97 1.97 1.88 0 0 0
13/07/2011
1.97
 38,400 1.97 2.05 1.94 2,000 0 0.0
12/07/2011
1.97
 34,800 1.91 1.97 1.91 0 0 0
11/07/2011
1.91
 65,400 1.99 1.99 1.91 0 0 0
08/07/2011
1.99
 33,900 2.02 2.02 1.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |