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

21.50
-0.75
(-3.37%)
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
(2026-08-12) 		-0.55 -2.41% 29,764,200 -263,896 0
21.50
23.40
21.50
2 tháng
(2026-07-13) 		-4.65 -17.29% 83,711,500 -323,837 0
20
27.30
21.50
3 tháng
(2026-06-15) 		-0.70 -3.05% 138,747,600 -976,272 0
20
28.90
21.50
6 tháng
(2026-03-16) 		1.04 4.90% 184,152,800 -462,312 10.6
19.10
28.90
21.50
12 tháng
(2025-09-16) 		-8.69 -28.08% 346,314,900 -1,220,312 -19.8
19.10
35.08
21.50
24 tháng
(2024-09-23) 		0.53 2.46% 780,164,200 -1,528,002 -42.7
16.66
35.08
21.50
36 tháng
(2023-09-27) 		6.49 41.17% 1,242,265,500 -2,722,683 -103.7
10.60
35.08
21.50
60 tháng
(2021-10-07) 		10.80 94.32% 1,902,864,800 -3,334,627 -112.8
4.12
35.08
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |