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

20.20
-0.25
(-1.22%)
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
(2026-06-29) 		-5.15 -20.48% 61,222,200 -260,386 0
20
28.90
20.45
2 tháng
(2026-05-29) 		-1.33 -6.23% 93,568,000 -233,718 0
20
28.90
20.45
3 tháng
(2026-04-29) 		-0.39 -1.92% 109,320,800 31,881 0
20
28.90
20.45
6 tháng
(2026-01-29) 		-4.38 -17.95% 155,045,800 291,196 10.4
19.10
28.90
20.45
12 tháng
(2025-08-04) 		-11.76 -37.02% 408,726,700 -2,468,404 -113.3
19.10
35.08
20.45
24 tháng
(2024-08-07) 		0.33 1.69% 777,394,200 -1,019,694 -51.2
16.66
35.08
20.45
36 tháng
(2023-08-14) 		5.52 38.14% 1,249,534,000 -1,393,275 -88.2
10.60
35.08
20.45
60 tháng
(2021-08-23) 		7.79 63.74% 1,893,924,200 -2,739,319 -116.8
4.12
35.08
20.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/05/2011
1.75
 92,800 1.73 1.77 1.71 0 0 0
06/05/2011
1.73
 32,500 1.69 1.73 1.69 0 0 0
05/05/2011
1.69
 109,800 1.71 1.73 1.69 0 1,000 -0.0
04/05/2011
1.71
 22,600 1.80 1.80 1.71 0 0 0
29/04/2011
1.80
 101,100 1.80 1.82 1.73 0 0 0
28/04/2011
1.80
 8,900 1.75 1.84 1.77 0 0 0
27/04/2011
1.75
 28,600 1.80 1.80 1.75 0 0 0
26/04/2011
1.80
 40,900 1.86 1.86 1.77 0 0 0
25/04/2011
1.86
 116,300 1.80 1.86 1.77 0 0 0
22/04/2011
1.80
 74,900 1.80 1.80 1.69 0 0 0
21/04/2011
1.80
 94,000 1.77 1.86 1.77 0 0 0
20/04/2011
1.77
 51,200 1.80 1.84 1.77 0 0 0
19/04/2011
1.80
 59,200 1.82 1.95 1.80 0 0 0
18/04/2011
1.82
 40,200 1.90 1.90 1.82 0 0 0
15/04/2011
1.90
 106,300 1.90 1.93 1.88 0 0 0
14/04/2011
1.90
 33,200 1.93 1.93 1.88 0 0 0
13/04/2011
1.93
 34,100 1.95 1.95 1.90 0 0 0
08/04/2011
1.95
 12,100 1.95 1.99 1.93 0 0 0
07/04/2011
1.95
 78,700 1.95 1.97 1.90 0 0 0
06/04/2011
1.95
 123,600 1.90 1.99 1.93 0 0 0
05/04/2011
1.90
 82,400 1.90 1.93 1.90 0 0 0
04/04/2011
1.90
 45,600 1.93 1.95 1.90 0 0 0
01/04/2011
1.93
 52,500 1.97 1.97 1.93 0 0 0
31/03/2011
1.97
 77,500 1.99 1.99 1.95 0 0 0
30/03/2011
1.99
 62,100 1.97 2.01 1.90 0 0 0
29/03/2011
1.97
 54,400 2.03 2.03 1.97 0 0 0
28/03/2011
2.03
 80,600 2.01 2.06 1.99 0 0 0
25/03/2011
2.01
 64,900 2.03 2.03 1.99 0 0 0
24/03/2011
2.03
 27,000 2.06 2.06 2.01 0 0 0
23/03/2011
2.06
 42,100 2.06 2.10 2.01 0 0 0
22/03/2011
2.06
 124,500 2.10 2.12 2.03 0 0 0
21/03/2011
2.10
 199,300 2.12 2.16 2.08 0 0 0
18/03/2011
2.12
 195,000 2.06 2.14 2.01 0 0 0
17/03/2011
2.06
 132,700 2.03 2.08 2.01 0 0 0
16/03/2011
2.03
 115,300 2.01 2.03 1.97 0 0 0
15/03/2011
2.01
 176,300 2.08 2.10 1.97 0 0 0
14/03/2011
2.08
 170,800 2.14 2.23 2.01 0 0 0
11/03/2011
2.14
 312,200 2.03 2.14 2.10 0 0 0
10/03/2011
2.03
 144,900 1.88 2.03 1.99 0 0 0
09/03/2011
1.88
 139,200 1.93 1.95 1.88 0 0 0
08/03/2011
1.93
 82,600 2.06 2.10 1.93 0 0 0
07/03/2011
2.06
 158,700 2.03 2.06 1.95 0 0 0
04/03/2011
2.03
 117,100 1.95 2.03 1.97 0 0 0
03/03/2011
1.95
 184,600 2.03 2.03 1.95 0 0 0
02/03/2011
2.03
 130,800 2.12 2.12 2.01 0 0 0
01/03/2011
2.12
 43,500 2.12 2.12 2.10 0 0 0
28/02/2011
2.12
 44,700 2.21 2.21 2.10 0 0 0
25/02/2011
2.21
 105,200 2.16 2.21 2.10 0 0 0
24/02/2011
2.16
 125,100 2.16 2.16 2.06 0 0 0
23/02/2011
2.16
 113,200 2.10 2.16 2.08 0 0 0
22/02/2011
2.10
 92,300 2.10 2.14 2.03 0 0 0
21/02/2011
2.10
 311,400 2.21 2.21 2.10 0 0 0
18/02/2011
2.21
 106,500 2.27 2.36 2.21 0 0 0
17/02/2011
2.27
 23,400 2.31 2.36 2.25 0 0 0
16/02/2011
2.31
 107,100 2.29 2.38 2.27 0 0 0
15/02/2011
2.29
 93,100 2.31 2.31 2.25 0 0 0
14/02/2011
2.31
 77,300 2.38 2.38 2.29 0 0 0
11/02/2011
2.38
 51,200 2.36 2.38 2.31 0 0 0
10/02/2011
2.36
 104,800 2.36 2.40 2.34 0 0 0
09/02/2011
2.36
 206,000 2.31 2.44 2.34 0 0 0
08/02/2011
2.31
 50,000 2.23 2.38 2.27 0 0 0
28/01/2011
2.23
 159,900 2.21 2.25 2.21 0 0 0
27/01/2011
2.21
 31,500 2.18 2.21 2.18 0 0 0
26/01/2011
2.18
 65,700 2.14 2.23 2.16 0 0 0
25/01/2011
2.14
 125,800 2.14 2.16 2.12 0 0 0
24/01/2011
2.14
 119,200 2.25 2.25 2.14 0 0 0
21/01/2011
2.25
 81,300 2.23 2.31 2.21 0 0 0
20/01/2011
2.23
 29,100 2.27 2.34 2.23 0 0 0
19/01/2011
2.27
 42,700 2.29 2.31 2.25 0 0 0
18/01/2011
2.29
 138,200 2.34 2.40 2.29 0 0 0
17/01/2011
2.34
 87,300 2.31 2.44 2.31 0 100 -0.0
14/01/2011
2.31
 67,900 2.29 2.36 2.27 0 0 0
13/01/2011
2.29
 141,500 2.31 2.34 2.27 0 0 0
12/01/2011
2.31
 110,300 2.23 2.38 2.27 0 0 0
11/01/2011
2.23
 163,500 2.34 2.47 2.23 0 100 -0.0
10/01/2011
2.34
 131,800 2.40 2.44 2.31 0 0 0
07/01/2011
2.40
 50,100 2.49 2.53 2.40 0 0 0
06/01/2011
2.49
 62,000 2.40 2.55 2.38 0 0 0
05/01/2011
2.40
 77,200 2.47 2.57 2.40 0 0 0
04/01/2011
2.47
 51,200 2.47 2.57 2.44 0 0 0
31/12/2010
2.47
 105,500 2.44 2.51 2.42 0 0 0
30/12/2010
2.44
 96,900 2.49 2.51 2.44 0 0 0
29/12/2010
2.49
 143,800 2.55 2.62 2.44 0 0 0
28/12/2010
2.55
 256,000 2.40 2.55 2.40 0 0 0
27/12/2010
2.40
 202,000 2.40 2.51 2.38 0 0 0
24/12/2010
2.40
 114,600 2.38 2.47 2.38 0 0 0
23/12/2010
2.38
 234,600 2.49 2.49 2.36 0 0 0
22/12/2010
2.49
 238,000 2.49 2.57 2.44 0 0 0
21/12/2010
2.49
 339,800 2.53 2.60 2.47 0 0 0
20/12/2010
2.53
 462,400 2.60 2.70 2.53 0 0 0
17/12/2010
2.60
 402,400 2.47 2.62 2.44 0 0 0
16/12/2010
2.47
 348,400 2.60 2.60 2.47 0 0 0
15/12/2010
2.60
 530,600 2.60 2.79 2.55 0 0 0
14/12/2010
2.60
 871,500 2.70 2.88 2.57 0 0 0
13/12/2010
2.70
 188,100 2.55 2.70 2.70 0 0 0
10/12/2010
2.55
 588,700 2.47 2.55 2.47 0 0 0
09/12/2010
2.47
 401,500 2.40 2.55 2.29 0 0 0
08/12/2010
2.40
 540,700 2.49 2.60 2.40 0 0 0
07/12/2010
2.49
 926,100 2.53 2.70 2.47 0 0 0
06/12/2010
2.53
 931,400 2.38 2.53 2.51 70,000 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |