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)
15/04/2015
2.16
 123,343 2.16 2.19 2.16 0 0 0
14/04/2015
2.16
 242,359 2.22 2.22 2.00 0 0 0
13/04/2015
2.22
 214,010 2.19 2.22 2.19 0 0 0
10/04/2015
2.19
 303,800 2.19 2.24 2.19 0 0 0
09/04/2015
2.19
 173,500 2.19 2.22 2.16 0 0 0
08/04/2015
2.19
 72,000 2.16 2.22 2.16 0 0 0
07/04/2015
2.16
 43,400 2.16 2.19 2.16 0 0 0
06/04/2015
2.16
 60,000 2.16 2.19 2.16 0 0 0
03/04/2015
2.16
 63,807 2.19 2.22 2.16 0 0 0
02/04/2015
2.19
 138,700 2.16 2.22 2.13 0 0 0
01/04/2015
2.16
 101,400 2.22 2.22 2.13 0 0 0
31/03/2015
2.22
 199,453 2.19 2.24 2.19 0 0 0
30/03/2015
2.19
 121,700 2.22 2.22 2.19 0 0 0
27/03/2015
2.22
 172,050 2.24 2.27 2.22 0 0 0
26/03/2015
2.24
 119,100 2.30 2.30 2.24 0 0 0
25/03/2015
2.30
 61,910 2.30 2.32 2.27 0 0 0
24/03/2015
2.30
 114,300 2.35 2.35 2.30 0 0 0
23/03/2015
2.35
 109,000 2.35 2.35 2.30 0 0 0
20/03/2015
2.35
 128,300 2.32 2.35 2.30 0 0 0
19/03/2015
2.32
 119,700 2.32 2.32 2.30 0 0 0
18/03/2015
2.32
 248,600 2.35 2.35 2.30 0 0 0
17/03/2015
2.35
 180,300 2.35 2.38 2.32 0 0 0
16/03/2015
2.35
 218,500 2.35 2.38 2.32 0 0 0
13/03/2015
2.35
 115,800 2.32 2.38 2.32 0 0 0
12/03/2015
2.32
 59,600 2.32 2.35 2.32 0 0 0
11/03/2015
2.32
 104,800 2.35 2.35 2.30 0 0 0
10/03/2015
2.35
 171,900 2.32 2.35 2.30 0 0 0
09/03/2015
2.32
 210,300 2.40 2.40 2.32 0 0 0
06/03/2015
2.40
 203,300 2.40 2.43 2.38 0 0 0
05/03/2015
2.40
 286,527 2.43 2.48 2.40 0 0 0
04/03/2015
2.43
 765,165 2.32 2.43 2.32 50,000 0 0.4
03/03/2015
2.32
 144,300 2.27 2.32 2.05 0 0 0
02/03/2015
2.27
 331,100 2.30 2.32 2.24 0 0 0
27/02/2015
2.30
 239,200 2.30 2.30 2.27 2,000 0 0.0
26/02/2015
2.30
 110,400 2.27 2.30 2.27 0 0 0
25/02/2015
2.27
 210,600 2.27 2.30 2.27 0 0 0
24/02/2015
2.27
 46,900 2.27 2.30 2.27 0 0 0
13/02/2015
2.27
 75,100 2.30 2.30 2.24 1,900 0 0.0
12/02/2015
2.30
 174,250 2.27 2.32 2.24 13,000 0 0.1
11/02/2015
2.27
 133,020 2.22 2.27 2.22 33,000 0 0.3
10/02/2015
2.22
 93,100 2.22 2.24 2.19 3,000 0 0.0
09/02/2015
2.22
 52,610 2.24 2.24 2.22 8,300 0 0.1
06/02/2015
2.24
 144,200 2.24 2.27 2.22 78,600 0 0.7
05/02/2015
2.24
 129,200 2.24 2.24 2.22 0 0 0
04/02/2015
2.24
 184,200 2.24 2.27 2.22 2,000 1,500 0.0
03/02/2015
2.24
 238,770 2.27 2.30 2.24 0 0 0
02/02/2015
2.27
 309,100 2.27 2.32 2.24 40,000 0 0.3
30/01/2015
2.27
 350,850 2.32 2.32 2.24 0 0 0
29/01/2015
2.32
 168,200 2.38 2.38 2.32 0 0 0
28/01/2015
2.38
 191,400 2.38 2.40 2.32 0 0 0
27/01/2015
2.38
 1,297,400 2.27 2.43 2.24 0 10,000 -0.1
26/01/2015
2.27
 303,220 2.27 2.32 2.27 0 0 0
23/01/2015
2.27
 108,100 2.27 2.30 2.27 0 0 0
22/01/2015
2.27
 121,910 2.24 2.30 2.24 0 0 0
21/01/2015
2.24
 129,050 2.30 2.32 2.24 0 0 0
20/01/2015
2.30
 189,600 2.27 2.30 2.27 0 0 0
19/01/2015
2.27
 136,451 2.30 2.32 2.27 0 0 0
16/01/2015
2.30
 751,500 2.24 2.35 2.24 0 0 0
15/01/2015
2.24
 137,000 2.19 2.27 2.22 0 0 0
14/01/2015
2.19
 245,900 2.19 2.22 2.16 0 3,100 0.0
13/01/2015
2.19
 105,000 2.22 2.24 2.19 1,500 0 0.0
12/01/2015
2.22
 120,000 2.27 2.27 2.19 0 0 0
09/01/2015
2.27
 130,600 2.24 2.27 2.22 3,000 0 0.0
08/01/2015
2.24
 85,800 2.24 2.24 2.19 0 0 0
07/01/2015
2.24
 177,818 2.27 2.30 2.24 0 0 0
06/01/2015
2.27
 157,500 2.22 2.27 2.16 0 0 0
05/01/2015
2.22
 126,620 2.24 2.30 2.22 100 0 0.0
31/12/2014
2.24
 281,400 2.13 2.27 2.13 0 0 0
30/12/2014
2.13
 108,400 2.05 2.13 2.03 10,000 0 0.1
29/12/2014
2.05
 118,400 2.08 2.13 2.03 0 0 0
26/12/2014
2.08
 98,400 2.13 2.13 2.08 0 0 0
25/12/2014
2.13
 138,635 2.16 2.16 2.11 0 0 0
24/12/2014
2.16
 120,420 2.13 2.19 2.13 0 0 0
23/12/2014
2.13
 157,000 2.19 2.19 2.13 0 0 0
22/12/2014
2.19
 185,438 2.16 2.19 2.13 0 0 0
19/12/2014
2.16
 254,400 2.19 2.22 2.13 0 0 0
18/12/2014
2.19
 128,900 2.16 2.24 2.19 0 0 0
17/12/2014
2.16
 354,000 2.30 2.32 2.08 0 0 0
16/12/2014
2.30
 238,500 2.38 2.38 2.30 0 0 0
15/12/2014
2.38
 140,800 2.38 2.40 2.35 0 0 0
12/12/2014
2.38
 97,100 2.38 2.40 2.38 0 0 0
11/12/2014
2.38
 167,800 2.38 2.38 2.32 0 0 0
10/12/2014
2.38
 275,539 2.30 2.38 2.30 0 0 0
09/12/2014
2.30
 334,200 2.43 2.43 2.30 0 0 0
08/12/2014
2.43
 225,500 2.46 2.48 2.43 0 0 0
05/12/2014
2.46
 243,507 2.48 2.48 2.46 0 0 0
04/12/2014
2.48
 319,500 2.48 2.54 2.48 0 0 0
03/12/2014
2.48
 368,300 2.46 2.54 2.46 0 0 0
02/12/2014
2.46
 313,300 2.46 2.48 2.43 0 0 0
01/12/2014
2.46
 140,500 2.46 2.48 2.43 0 0 0
28/11/2014
2.46
 208,900 2.46 2.48 2.43 0 0 0
27/11/2014
2.46
 266,800 2.46 2.46 2.40 0 0 0
26/11/2014
2.46
 284,600 2.48 2.51 2.40 0 0 0
25/11/2014
2.48
 100,400 2.43 2.48 2.43 0 0 0
24/11/2014
2.43
 136,600 2.46 2.48 2.40 1,000 0 0.0
21/11/2014
2.46
 237,500 2.51 2.51 2.43 0 0 0
20/11/2014
2.51
 122,800 2.48 2.51 2.48 0 0 0
19/11/2014
2.48
 169,600 2.51 2.51 2.46 0 0 0
18/11/2014
2.51
 215,600 2.56 2.56 2.51 0 0 0
17/11/2014
2.56
 253,400 2.56 2.59 2.54 0 0 0

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