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
(2025-12-31) 		-1.95 -5.88% 23,729,600 -118,200 -4.3
30.85
34.50
31.25
2 tháng
(2025-12-01) 		-2.35 -7% 40,237,100 -343,700 -12.1
30.85
35.70
31.25
3 tháng
(2025-11-03) 		-4.45 -12.48% 61,009,200 -491,300 -18.4
30.85
38.10
31.25
6 tháng
(2025-08-04) 		-9.45 -23.25% 254,096,800 -2,714,100 -122.3
30.85
44.90
31.25
12 tháng
(2025-02-04) 		7.21 30.08% 500,850,800 -556,436 -33.6
21.33
44.90
31.25
24 tháng
(2024-02-15) 		9.59 44.39% 867,289,400 -2,772,871 -125.6
20.91
44.90
31.25
36 tháng
(2023-02-15) 		22.21 247.21% 1,337,418,900 -2,453,098 -107.6
8.53
44.90
31.25
60 tháng
(2021-02-25) 		23.42 301.09% 1,938,152,600 -6,945,215 -189.0
5.27
44.90
31.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2010
2.69
 339,400 2.49 2.69 2.60 0 2,000 -0.0
04/11/2010
2.49
 90,800 2.44 2.55 2.46 100 0 0.0
03/11/2010
2.44
 46,300 2.44 2.46 2.44 0 0 0
02/11/2010
2.44
 15,800 2.46 2.46 2.41 0 0 0
01/11/2010
2.46
 59,700 2.49 2.49 2.41 0 0 0
29/10/2010
2.49
 22,300 2.49 2.55 2.46 0 0 0
28/10/2010
2.49
 23,000 2.49 2.55 2.49 0 0 0
27/10/2010
2.49
 72,300 2.60 2.60 2.49 0 0 0
26/10/2010
2.60
 149,800 2.49 2.60 2.38 0 0 0
25/10/2010
2.49
 22,100 2.46 2.49 2.41 0 0 0
22/10/2010
2.46
 28,500 2.44 2.46 2.30 0 100 -0.0
21/10/2010
2.44
 80,200 2.52 2.52 2.33 0 0 0
20/10/2010
2.52
 72,700 2.63 2.63 2.46 0 0 0
19/10/2010
2.63
 52,800 2.66 2.69 2.60 0 0 0
18/10/2010
2.66
 52,500 2.74 2.74 2.66 0 0 0
15/10/2010
2.74
 21,500 2.77 2.77 2.71 0 0 0
14/10/2010
2.77
 90,700 2.74 2.77 2.58 0 0 0
13/10/2010
2.74
 56,300 2.77 2.77 2.58 0 0 0
12/10/2010
2.77
 64,600 2.82 2.82 2.74 0 0 0
11/10/2010
2.82
 53,900 2.85 2.85 2.77 0 0 0
08/10/2010
2.85
 48,900 2.88 2.94 2.69 0 0 0
07/10/2010
2.88
 81,400 2.94 2.94 2.85 0 0 0
06/10/2010
2.94
 68,400 2.85 2.94 2.85 0 0 0
05/10/2010
2.85
 102,100 2.82 2.88 2.77 0 0 0
04/10/2010
2.82
 119,500 2.91 2.94 2.80 0 0 0
01/10/2010
2.91
 45,000 2.96 2.99 2.91 0 0 0
30/09/2010
2.96
 50,700 2.96 2.99 2.91 0 0 0
29/09/2010
2.96
 78,600 3.07 3.07 2.96 0 0 0
28/09/2010
3.07
 79,400 3.02 3.16 3.05 0 0 0
27/09/2010
3.02
 55,500 3.05 3.07 2.88 0 0 0
24/09/2010
3.05
 66,700 3.05 3.05 2.99 0 0 0
23/09/2010
3.05
 33,100 3.05 3.05 2.99 0 0 0
22/09/2010
3.05
 33,800 3.07 3.13 3.02 0 100 -0.0
21/09/2010
3.07
 63,800 3.13 3.21 3.05 0 0 0
20/09/2010
3.13
 67,200 3.18 3.29 3.13 0 0 0
17/09/2010
3.18
 144,500 3.02 3.21 2.96 0 0 0
16/09/2010
3.02
 34,400 3.02 3.07 3.02 0 0 0
15/09/2010
3.02
 75,000 3.05 3.05 2.99 0 0 0
14/09/2010
3.05
 73,000 2.96 3.07 2.96 0 0 0
13/09/2010
2.96
 86,100 3.10 3.16 2.96 0 200 -0.0
10/09/2010
3.10
 194,000 3.24 3.27 3.07 200 0 0.0
09/09/2010
3.24
 98,000 3.18 3.32 3.21 200 0 0.0
08/09/2010
3.18
 118,500 3.32 3.32 3.13 0 0 0
07/09/2010
3.32
 204,900 3.43 3.43 3.29 0 0 0
06/09/2010
3.43
 249,500 3.21 3.43 3.29 0 0 0
01/09/2010
3.21
 172,600 3.24 3.38 3.07 0 0 0
31/08/2010
3.24
 216,700 3.05 3.24 2.99 100 0 0.0
30/08/2010
3.05
 97,700 2.88 3.05 2.99 0 0 0
27/08/2010
2.88
 81,300 2.88 2.88 2.80 0 0 0
26/08/2010
2.88
 79,400 2.82 2.99 2.80 2,000 0 0.0
25/08/2010
2.82
 210,400 2.96 2.99 2.82 0 0 0
24/08/2010
2.96
 126,500 3.16 3.16 2.96 0 0 0
23/08/2010
3.16
 32,600 3.24 3.24 3.16 0 0 0
20/08/2010
3.24
 65,100 3.21 3.27 3.18 0 0 0
19/08/2010
3.21
 66,300 3.27 3.29 3.18 0 100 -0.0
18/08/2010
3.27
 89,600 3.32 3.35 3.21 6,000 0 0.1
17/08/2010
3.32
 69,900 3.41 3.60 3.32 0 0 0
16/08/2010
3.41
 210,000 3.24 3.41 3.27 0 0 0
13/08/2010
3.24
 66,200 3.21 3.27 2.99 100 0 0.0
12/08/2010
3.21
 170,100 3.43 3.43 3.16 0 0 0
11/08/2010
3.43
 154,400 3.29 3.46 3.32 0 0 0
10/08/2010
3.29
 149,200 3.35 3.41 3.24 0 100 -0.0
09/08/2010
3.35
 87,100 3.60 3.60 3.35 0 0 0
06/08/2010
3.60
 80,000 3.63 3.65 3.54 0 0 0
05/08/2010
3.63
 93,600 3.68 3.74 3.60 0 0 0
04/08/2010
3.68
 77,700 3.77 3.77 3.65 0 0 0
03/08/2010
3.77
 90,100 3.79 3.88 3.74 0 0 0
02/08/2010
3.79
 25,400 3.85 3.88 3.77 0 0 0
30/07/2010
3.85
 94,000 3.82 3.85 3.77 10,000 0 0.1
29/07/2010
3.82
 60,100 3.79 3.85 3.74 0 0 0
28/07/2010
3.79
 58,300 3.88 3.90 3.77 0 0 0
27/07/2010
3.88
 62,800 3.88 3.96 3.85 0 0 0
26/07/2010
3.88
 93,200 3.99 3.99 3.88 0 0 0
23/07/2010
3.99
 88,800 3.96 4.01 3.88 0 0 0
22/07/2010
3.96
 131,100 3.96 4.01 3.88 0 0 0
21/07/2010
3.96
 288,000 4.13 4.13 3.93 0 0 0
20/07/2010
4.13
 88,000 4.15 4.21 4.10 0 0 0
19/07/2010
4.15
 154,300 4.21 4.21 4.10 0 0 0
16/07/2010
4.21
 121,100 4.24 4.26 4.18 0 0 0
15/07/2010
4.24
 64,400 4.37 4.37 4.21 0 0 0
14/07/2010
4.37
 235,400 4.40 4.57 4.26 0 0 0
13/07/2010
4.40
 781,600 4.13 4.40 4.15 0 0 0
12/07/2010
4.13
 50,400 4.10 4.18 4.10 100 0 0.0
09/07/2010
4.10
 48,100 4.13 4.15 4.10 0 0 0
08/07/2010
4.13
 83,200 4.10 4.29 4.13 0 0 0
07/07/2010
4.10
 102,500 4.04 4.15 4.04 0 0 0
06/07/2010
4.04
 95,200 4.13 4.13 3.99 0 0 0
05/07/2010
4.13
 74,500 4.13 4.18 4.10 0 0 0
02/07/2010
4.13
 60,300 4.13 4.18 4.13 0 0 0
01/07/2010
4.13
 179,000 4.21 4.21 4.13 0 0 0
30/06/2010
4.21
 128,600 4.29 4.29 4.15 0 0 0
29/06/2010
4.29
 115,800 4.26 4.32 4.24 3,000 0 0.0
28/06/2010
4.26
 92,000 4.26 4.29 4.21 0 0 0
25/06/2010
4.26
 136,500 4.32 4.32 4.24 0 0 0
24/06/2010
4.32
 59,500 4.29 4.37 4.29 0 0 0
23/06/2010
4.29
 88,600 4.32 4.35 4.26 0 0 0
22/06/2010
4.32
 142,800 4.43 4.43 4.32 0 0 0
21/06/2010
4.43
 128,100 4.40 4.43 4.32 0 0 0
18/06/2010
4.40
 145,000 4.37 4.40 4.35 0 0 0
17/06/2010
4.37
 101,600 4.43 4.43 4.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |