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

26.30
-0.60
(-2.23%)
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
(2026-02-23) 		-4.45 -14.19% 17,346,200 127,500 3.9
26.30
32.05
26.30
2 tháng
(2026-01-19) 		-7.05 -20.77% 33,646,300 -429,200 -14.4
26.30
33.95
26.30
3 tháng
(2025-12-19) 		-6.80 -20.18% 53,515,300 -281,200 -9.7
26.30
35
26.30
6 tháng
(2025-09-22) 		-11.30 -29.58% 159,503,900 -496,700 -19.5
26.30
44.90
26.30
12 tháng
(2025-03-24) 		-1.42 -5.02% 481,884,400 -941,213 -47.7
21.33
44.90
26.30
24 tháng
(2024-03-29) 		-0.02 -0.09% 822,761,300 -3,711,126 -161.0
21.33
44.90
26.30
36 tháng
(2023-04-04) 		14.80 122.35% 1,311,934,900 -2,378,378 -107.8
11.19
44.90
26.30
60 tháng
(2021-04-14) 		17.96 200.96% 1,916,443,500 -4,061,515 -144.4
5.27
44.90
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |