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

20.15
-0.30
(-1.47%)
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)
03/12/2010
2.38
 411,500 2.27 2.38 2.36 0 0 0
02/12/2010
2.27
 624,800 2.08 2.27 2.12 0 0 0
01/12/2010
2.08
 214,800 2.12 2.21 2.06 0 0 0
30/11/2010
2.12
 584,900 2.01 2.12 2.08 0 0 0
29/11/2010
2.01
 367,400 1.86 2.01 1.86 0 0 0
26/11/2010
1.86
 197,100 1.93 1.95 1.84 0 0 0
25/11/2010
1.93
 184,700 1.88 1.97 1.84 0 0 0
24/11/2010
1.88
 61,100 1.88 1.88 1.84 0 0 0
23/11/2010
1.88
 38,200 1.84 1.88 1.84 0 0 0
22/11/2010
1.84
 65,600 1.90 1.90 1.82 0 0 0
19/11/2010
1.90
 99,600 1.93 1.95 1.88 0 0 0
18/11/2010
1.93
 111,100 1.84 1.95 1.86 0 0 0
17/11/2010
1.84
 80,200 1.82 1.90 1.71 0 0 0
16/11/2010
1.82
 137,300 1.88 1.88 1.80 0 0 0
15/11/2010
1.88
 366,300 1.97 1.97 1.82 0 0 0
12/11/2010
1.97
 110,500 1.97 1.97 1.93 0 0 0
11/11/2010
1.97
 49,800 2.06 2.06 1.95 0 0 0
10/11/2010
2.06
 50,800 2.06 2.10 2.03 0 0 0
09/11/2010
2.06
 99,100 2.16 2.21 2.03 0 0 0
08/11/2010
2.16
 272,500 2.10 2.23 2.10 0 0 0
05/11/2010
2.10
 339,400 1.95 2.10 2.03 0 2,000 -0.0
04/11/2010
1.95
 90,800 1.90 1.99 1.93 100 0 0.0
03/11/2010
1.90
 46,300 1.90 1.93 1.90 0 0 0
02/11/2010
1.90
 15,800 1.93 1.93 1.88 0 0 0
01/11/2010
1.93
 59,700 1.95 1.95 1.88 0 0 0
29/10/2010
1.95
 22,300 1.95 1.99 1.93 0 0 0
28/10/2010
1.95
 23,000 1.95 1.99 1.95 0 0 0
27/10/2010
1.95
 72,300 2.03 2.03 1.95 0 0 0
26/10/2010
2.03
 149,800 1.95 2.03 1.86 0 0 0
25/10/2010
1.95
 22,100 1.93 1.95 1.88 0 0 0
22/10/2010
1.93
 28,500 1.90 1.93 1.80 0 100 -0.0
21/10/2010
1.90
 80,200 1.97 1.97 1.82 0 0 0
20/10/2010
1.97
 72,700 2.06 2.06 1.93 0 0 0
19/10/2010
2.06
 52,800 2.08 2.10 2.03 0 0 0
18/10/2010
2.08
 52,500 2.14 2.14 2.08 0 0 0
15/10/2010
2.14
 21,500 2.16 2.16 2.12 0 0 0
14/10/2010
2.16
 90,700 2.14 2.16 2.01 0 0 0
13/10/2010
2.14
 56,300 2.16 2.16 2.01 0 0 0
12/10/2010
2.16
 64,600 2.21 2.21 2.14 0 0 0
11/10/2010
2.21
 53,900 2.23 2.23 2.16 0 0 0
08/10/2010
2.23
 48,900 2.25 2.29 2.10 0 0 0
07/10/2010
2.25
 81,400 2.29 2.29 2.23 0 0 0
06/10/2010
2.29
 68,400 2.23 2.29 2.23 0 0 0
05/10/2010
2.23
 102,100 2.21 2.25 2.16 0 0 0
04/10/2010
2.21
 119,500 2.27 2.29 2.18 0 0 0
01/10/2010
2.27
 45,000 2.31 2.34 2.27 0 0 0
30/09/2010
2.31
 50,700 2.31 2.34 2.27 0 0 0
29/09/2010
2.31
 78,600 2.40 2.40 2.31 0 0 0
28/09/2010
2.40
 79,400 2.36 2.47 2.38 0 0 0
27/09/2010
2.36
 55,500 2.38 2.40 2.25 0 0 0
24/09/2010
2.38
 66,700 2.38 2.38 2.34 0 0 0
23/09/2010
2.38
 33,100 2.38 2.38 2.34 0 0 0
22/09/2010
2.38
 33,800 2.40 2.44 2.36 0 100 -0.0
21/09/2010
2.40
 63,800 2.44 2.51 2.38 0 0 0
20/09/2010
2.44
 67,200 2.49 2.57 2.44 0 0 0
17/09/2010
2.49
 144,500 2.36 2.51 2.31 0 0 0
16/09/2010
2.36
 34,400 2.36 2.40 2.36 0 0 0
15/09/2010
2.36
 75,000 2.38 2.38 2.34 0 0 0
14/09/2010
2.38
 73,000 2.31 2.40 2.31 0 0 0
13/09/2010
2.31
 86,100 2.42 2.47 2.31 0 200 -0.0
10/09/2010
2.42
 194,000 2.53 2.55 2.40 200 0 0.0
09/09/2010
2.53
 98,000 2.49 2.60 2.51 200 0 0.0
08/09/2010
2.49
 118,500 2.60 2.60 2.44 0 0 0
07/09/2010
2.60
 204,900 2.68 2.68 2.57 0 0 0
06/09/2010
2.68
 249,500 2.51 2.68 2.57 0 0 0
01/09/2010
2.51
 172,600 2.53 2.64 2.40 0 0 0
31/08/2010
2.53
 216,700 2.38 2.53 2.34 100 0 0.0
30/08/2010
2.38
 97,700 2.25 2.38 2.34 0 0 0
27/08/2010
2.25
 81,300 2.25 2.25 2.18 0 0 0
26/08/2010
2.25
 79,400 2.21 2.34 2.18 2,000 0 0.0
25/08/2010
2.21
 210,400 2.31 2.34 2.21 0 0 0
24/08/2010
2.31
 126,500 2.47 2.47 2.31 0 0 0
23/08/2010
2.47
 32,600 2.53 2.53 2.47 0 0 0
20/08/2010
2.53
 65,100 2.51 2.55 2.49 0 0 0
19/08/2010
2.51
 66,300 2.55 2.57 2.49 0 100 -0.0
18/08/2010
2.55
 89,600 2.60 2.62 2.51 6,000 0 0.1
17/08/2010
2.60
 69,900 2.66 2.81 2.60 0 0 0
16/08/2010
2.66
 210,000 2.53 2.66 2.55 0 0 0
13/08/2010
2.53
 66,200 2.51 2.55 2.34 100 0 0.0
12/08/2010
2.51
 170,100 2.68 2.68 2.47 0 0 0
11/08/2010
2.68
 154,400 2.57 2.70 2.60 0 0 0
10/08/2010
2.57
 149,200 2.62 2.66 2.53 0 100 -0.0
09/08/2010
2.62
 87,100 2.81 2.81 2.62 0 0 0
06/08/2010
2.81
 80,000 2.83 2.86 2.77 0 0 0
05/08/2010
2.83
 93,600 2.88 2.92 2.81 0 0 0
04/08/2010
2.88
 77,700 2.94 2.94 2.86 0 0 0
03/08/2010
2.94
 90,100 2.96 3.03 2.92 0 0 0
02/08/2010
2.96
 25,400 3.01 3.03 2.94 0 0 0
30/07/2010
3.01
 94,000 2.99 3.01 2.94 10,000 0 0.1
29/07/2010
2.99
 60,100 2.96 3.01 2.92 0 0 0
28/07/2010
2.96
 58,300 3.03 3.05 2.94 0 0 0
27/07/2010
3.03
 62,800 3.03 3.09 3.01 0 0 0
26/07/2010
3.03
 93,200 3.11 3.11 3.03 0 0 0
23/07/2010
3.11
 88,800 3.09 3.14 3.03 0 0 0
22/07/2010
3.09
 131,100 3.09 3.14 3.03 0 0 0
21/07/2010
3.09
 288,000 3.22 3.22 3.07 0 0 0
20/07/2010
3.22
 88,000 3.24 3.29 3.20 0 0 0
19/07/2010
3.24
 154,300 3.29 3.29 3.20 0 0 0
16/07/2010
3.29
 121,100 3.31 3.33 3.27 0 0 0
15/07/2010
3.31
 64,400 3.42 3.42 3.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |