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

21.95
0
(0%)
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
(2026-08-19) 		0.25 1.15% 32,078,700 15,470 3.3
21.30
32.10
21.95
2 tháng
(2026-07-20) 		-2.35 -9.67% 80,519,700 -287,330 -4.2
20
32.10
21.95
3 tháng
(2026-06-22) 		-3.95 -15.25% 134,664,400 -1,116,130 -27.6
20
32.10
21.95
6 tháng
(2026-03-23) 		2.85 14.91% 195,115,300 -20,330 -1.1
16.76
32.10
21.95
12 tháng
(2025-09-23) 		-8.21 -27.21% 362,705,000 386,870 0.9
16.76
35.08
21.95
24 tháng
(2024-09-30) 		-0.29 -1.28% 808,216,400 2,300,430 -30.9
11.72
35.08
21.95
36 tháng
(2023-10-04) 		7.31 49.92% 1,282,752,400 3,484,582 -21.4
10.60
35.08
21.95
60 tháng
(2021-10-14) 		10.44 90.69% 1,969,915,400 3,611,538 -17.1
4.12
35.08
21.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2016
1.96
 31,000 1.92 1.96 1.92 0 0 0
15/11/2016
1.92
 100,100 1.96 1.96 1.92 0 0 0
14/11/2016
1.96
 29,912 1.92 1.96 1.92 0 0 0
11/11/2016
1.92
 23,064 1.92 1.96 1.92 0 0 0
10/11/2016
1.92
 19,962 1.92 1.96 1.92 0 0 0
09/11/2016
1.92
 120,300 1.92 1.96 1.86 9,200 0 0.1
08/11/2016
1.92
 81,344 1.89 1.96 1.89 0 0 0
07/11/2016
1.89
 34,000 1.89 1.92 1.89 0 0 0
04/11/2016
1.89
 43,900 1.89 1.92 1.89 0 0 0
03/11/2016
1.89
 106,900 1.89 1.92 1.89 0 0 0
02/11/2016
1.89
 53,900 1.89 1.92 1.89 0 0 0
01/11/2016
1.89
 21,411 1.92 1.92 1.89 0 0 0
31/10/2016
1.92
 59,100 1.89 1.92 1.89 0 0 0
28/10/2016
1.89
 84,700 1.92 1.92 1.89 0 0 0
27/10/2016
1.92
 62,027 1.89 1.92 1.89 0 0 0
26/10/2016
1.89
 98,637 1.92 1.92 1.89 0 100 0.0
25/10/2016
1.92
 208,572 1.92 1.92 1.89 0 0 0
24/10/2016
1.92
 273,400 1.96 1.96 1.89 100 0 0.0
21/10/2016
1.96
 65,286 1.99 1.99 1.92 0 0 0
20/10/2016
1.99
 16,464 1.99 1.99 1.96 0 0 0
19/10/2016
1.99
 41,172 1.92 1.99 1.92 0 0 0
18/10/2016
1.92
 8,750 1.96 1.99 1.92 0 0 0
17/10/2016
1.96
 48,380 2.02 2.02 1.96 0 0 0
14/10/2016
2.02
 250,333 1.89 2.02 1.92 0 0 0
13/10/2016
1.89
 37,017 1.92 1.92 1.89 0 0 0
12/10/2016
1.92
 61,360 1.89 1.92 1.89 0 0 0
11/10/2016
1.89
 119,716 1.92 1.96 1.89 0 0 0
10/10/2016
1.92
 92,191 1.92 1.92 1.92 0 0 0
07/10/2016
1.92
 89,583 1.92 1.96 1.92 0 0 0
06/10/2016
1.92
 158,023 1.92 1.96 1.89 0 16,000 -0.1
05/10/2016
1.92
 179,833 1.89 1.96 1.92 20,000 0 0.1
04/10/2016
1.89
 106,179 1.89 1.92 1.89 0 0 0
03/10/2016
1.89
 109,162 1.89 1.92 1.89 0 0 0
30/09/2016
1.89
 80,500 1.92 1.92 1.89 0 0 0
29/09/2016
1.92
 127,805 1.96 1.96 1.86 0 8,136 -0.1
28/09/2016
1.96
 172,512 1.89 1.96 1.89 0 0 0
27/09/2016
1.89
 226,075 1.96 1.96 1.86 0 0 0
26/09/2016
1.96
 251,324 1.89 1.99 1.89 0 0 0
23/09/2016
1.89
 156,684 1.92 1.99 1.86 0 0 0
22/09/2016
1.92
 276,022 1.83 1.96 1.86 0 500 0.0
21/09/2016
1.83
 290,159 1.89 1.92 1.83 0 118,372 -0.7
20/09/2016
1.89
 138,003 1.83 1.89 1.83 0 0 0
19/09/2016
1.83
 280,000 1.83 1.92 1.83 0 500 0.0
16/09/2016
1.83
 393,822 1.83 1.89 1.83 0 0 0
15/09/2016
1.83
 154,028 1.89 1.89 1.83 0 0 0
14/09/2016
1.89
 131,530 1.89 1.89 1.86 0 0 0
13/09/2016
1.89
 61,183 1.89 1.89 1.86 0 0 0
12/09/2016
1.89
 140,000 1.86 1.89 1.83 0 0 0
09/09/2016
1.86
 73,100 1.86 1.89 1.86 0 0 0
08/09/2016
1.86
 17,028 1.83 1.86 1.83 0 0 0
07/09/2016
1.83
 50,510 1.86 1.86 1.83 0 0 0
06/09/2016
1.86
 65,920 1.83 1.86 1.83 0 0 0
05/09/2016
1.83
 17,780 1.86 1.86 1.83 0 0 0
01/09/2016
1.86
 19,400 1.83 1.86 1.86 0 0 0
31/08/2016
1.83
 63,358 1.89 1.89 1.83 0 17,900 -0.1
30/08/2016
1.89
 95,604 1.89 1.89 1.86 0 0 0
29/08/2016
1.89
 103,800 1.86 1.89 1.83 0 0 0
26/08/2016
1.86
 26,500 1.89 1.89 1.86 0 0 0
25/08/2016
1.89
 105,000 1.89 1.89 1.89 0 0 0
24/08/2016
1.89
 153,900 1.89 1.89 1.86 0 0 0
23/08/2016
1.89
 109,300 1.86 1.89 1.86 0 0 0
22/08/2016
1.86
 75,280 1.89 1.89 1.86 0 0 0
19/08/2016
1.89
 63,970 1.89 1.89 1.86 0 0 0
18/08/2016
1.89
 114,705 1.86 1.89 1.86 0 0 0
17/08/2016
1.86
 37,972 1.86 1.86 1.86 0 0 0
16/08/2016
1.86
 35,400 1.86 1.89 1.86 0 0 0
15/08/2016
1.86
 24,120 1.83 1.92 1.83 0 800 0.0
12/08/2016
1.83
 123,338 1.92 1.92 1.83 0 0 0
11/08/2016
1.92
 62,110 1.89 1.92 1.86 10,000 1,600 0.1
10/08/2016
1.89
 52,328 1.89 1.89 1.83 10,000 0 0.1
09/08/2016
1.89
 52,533 1.86 1.89 1.68 10,000 0 0.1
08/08/2016
1.86
 13,700 1.83 1.86 1.83 10,000 0 0.1
05/08/2016
1.83
 55,840 1.86 1.86 1.83 0 0 0
04/08/2016
1.86
 18,520 1.89 1.89 1.86 0 0 0
03/08/2016
1.89
 29,776 1.92 1.92 1.89 10,000 0 0.1
02/08/2016
1.92
 67,000 1.96 1.96 1.89 10,000 0 0.1
01/08/2016
1.96
 159,800 1.96 1.96 1.92 10,000 0 0.1
29/07/2016
1.96
 29,200 1.96 1.96 1.92 10,000 0 0.1
28/07/2016
1.96
 33,300 1.96 1.96 1.92 10,000 0 0.1
27/07/2016
1.96
 40,240 1.92 1.96 1.89 10,000 0 0.1
26/07/2016
1.92
 49,120 1.92 1.92 1.89 10,000 8,300 0.0
25/07/2016
1.92
 24,700 1.96 1.96 1.92 0 8,600 -0.1
22/07/2016
1.96
 148,892 1.99 1.99 1.92 0 0 0
21/07/2016
1.99
 365,533 2.08 2.08 1.99 10,000 0 0.1
20/07/2016
2.08
 82,100 2.08 2.08 2.02 10,000 0 0.1
19/07/2016
2.08
 109,712 2.05 2.08 2.02 10,000 0 0.1
18/07/2016
2.05
 115,400 2.05 2.05 2.02 17,000 0 0.1
15/07/2016
2.05
 113,530 2.05 2.05 2.05 0 0 0
14/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
14/07/2016
2.05
 136,330 2.04 2.14 2.05 0 0 0
13/07/2016
2.04
 134,829 2.01 2.04 2.01 1,600 0 0.0
12/07/2016
2.01
 67,020 2.01 2.04 1.95 1,500 0 0.0
11/07/2016
2.01
 218,173 2.07 2.07 1.95 0 0 0
08/07/2016
2.07
 155,450 2.04 2.07 2.01 0 0 0
07/07/2016
2.04
 191,636 2.01 2.07 2.01 0 0 0
06/07/2016
2.01
 33,790 2.07 2.07 2.01 0 0 0
05/07/2016
2.07
 401,726 2.04 2.09 2.04 0 0 0
04/07/2016
2.04
 349,150 1.92 2.04 1.92 0 0 0
01/07/2016
1.92
 45,507 1.92 1.98 1.92 0 0 0
30/06/2016
1.92
 23,150 1.92 1.92 1.90 0 0 0
29/06/2016
1.92
 41,680 1.92 1.92 1.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc