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)
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
07/07/2011
2.02
 36,000 2.05 2.08 1.99 2,000 0 0.0
06/07/2011
2.05
 48,000 2.05 2.10 1.99 0 0 0
05/07/2011
2.05
 97,300 1.94 2.05 2.02 0 0 0
04/07/2011
1.94
 56,500 1.91 1.94 1.88 0 0 0
01/07/2011
1.91
 64,400 1.99 1.99 1.88 0 0 0
30/06/2011
1.99
 40,000 2.02 2.02 1.97 0 0 0
29/06/2011
2.02
 44,800 2.02 2.05 1.97 0 0 0
28/06/2011
2.02
 103,200 2.05 2.10 2.02 0 0 0
27/06/2011
2.05
 27,800 2.08 2.08 2.02 0 0 0
24/06/2011
2.08
 57,200 2.05 2.13 2.02 0 1,000 -0.0
23/06/2011
2.05
 88,400 2.08 2.16 2.02 0 0 0
22/06/2011
2.08
 104,000 2.22 2.27 2.08 0 0 0
21/06/2011
2.22
 97,900 2.13 2.24 2.05 0 0 0
20/06/2011
2.13
 75,600 2.16 2.22 2.08 0 0 0
17/06/2011
2.16
 174,900 2.22 2.22 2.10 0 0 0
16/06/2011
2.22
 418,000 2.24 2.27 2.10 0 0 0
15/06/2011
2.24
 47,100 2.35 2.35 2.24 0 0 0
14/06/2011
2.35
 305,400 2.52 2.55 2.35 0 0 0
13/06/2011
2.52
 225,200 2.41 2.55 2.49 0 0 0
10/06/2011
2.41
 283,100 2.33 2.41 2.38 0 0 0
09/06/2011
2.33
 326,400 2.19 2.33 2.08 0 0 0
08/06/2011
2.19
 386,500 2.05 2.19 2.08 0 0 0
07/06/2011
2.05
 150,200 1.99 2.05 1.94 0 0 0
06/06/2011
1.99
 222,000 1.91 2.02 1.88 0 0 0
03/06/2011
1.91
 717,300 1.83 1.94 1.86 0 20,000 -0.1
02/06/2011
1.83
 39,700 1.72 1.83 1.83 0 0 0
01/06/2011
1.72
 50,400 1.58 1.72 1.69 0 0 0
31/05/2011
1.58
 73,400 1.63 1.66 1.58 0 0 0
30/05/2011
1.63
 114,400 1.72 1.72 1.63 0 0 0
27/05/2011
1.72
 87,100 1.69 1.72 1.61 4,000 0 0.0
26/05/2011
1.69
 273,000 1.66 1.72 1.55 0 0 0
25/05/2011
1.66
 169,500 1.77 1.77 1.66 4,000 0 0.0
24/05/2011
1.77
 129,500 1.86 1.86 1.77 0 0 0
23/05/2011
1.86
 150,000 1.97 2.02 1.86 0 0 0
20/05/2011
1.97
 79,700 2.02 2.05 1.94 0 0 0
19/05/2011
2.02
 288,500 2.05 2.08 1.88 0 0 0
18/05/2011
2.05
 125,800 2.05 2.13 1.94 0 0 0
17/05/2011
2.05
 74,600 2.08 2.10 2.02 0 0 0
16/05/2011
2.08
 91,400 2.19 2.19 2.08 0 0 0
13/05/2011
2.19
 20,100 2.16 2.19 2.16 0 0 0
12/05/2011
2.16
 65,400 2.24 2.24 2.16 0 0 0
11/05/2011
2.24
 25,400 2.22 2.24 2.22 0 0 0
10/05/2011
2.22
 56,900 2.24 2.27 2.22 0 0 0
09/05/2011
2.24
 92,800 2.22 2.27 2.19 0 0 0
06/05/2011
2.22
 32,500 2.16 2.22 2.16 0 0 0
05/05/2011
2.16
 109,800 2.19 2.22 2.16 0 1,000 -0.0
04/05/2011
2.19
 22,600 2.30 2.30 2.19 0 0 0
29/04/2011
2.30
 101,100 2.30 2.33 2.22 0 0 0
28/04/2011
2.30
 8,900 2.24 2.35 2.27 0 0 0
27/04/2011
2.24
 28,600 2.30 2.30 2.24 0 0 0
26/04/2011
2.30
 40,900 2.38 2.38 2.27 0 0 0
25/04/2011
2.38
 116,300 2.30 2.38 2.27 0 0 0
22/04/2011
2.30
 74,900 2.30 2.30 2.16 0 0 0
21/04/2011
2.30
 94,000 2.27 2.38 2.27 0 0 0
20/04/2011
2.27
 51,200 2.30 2.35 2.27 0 0 0
19/04/2011
2.30
 59,200 2.33 2.49 2.30 0 0 0
18/04/2011
2.33
 40,200 2.44 2.44 2.33 0 0 0
15/04/2011
2.44
 106,300 2.44 2.46 2.41 0 0 0
14/04/2011
2.44
 33,200 2.46 2.46 2.41 0 0 0
13/04/2011
2.46
 34,100 2.49 2.49 2.44 0 0 0
08/04/2011
2.49
 12,100 2.49 2.55 2.46 0 0 0
07/04/2011
2.49
 78,700 2.49 2.52 2.44 0 0 0
06/04/2011
2.49
 123,600 2.44 2.55 2.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |