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)
08/11/2012
1.47
 15,400 1.49 1.49 1.42 0 6,000 0.0
07/11/2012
1.49
 44,900 1.42 1.49 1.42 0 0 0
06/11/2012
1.42
 54,400 1.40 1.42 1.38 0 0 0
05/11/2012
1.40
 29,000 1.40 1.42 1.38 0 0 0
02/11/2012
1.40
 145,900 1.47 1.47 1.38 0 0 0
01/11/2012
1.47
 11,500 1.45 1.49 1.45 0 0 0
31/10/2012
1.45
 44,200 1.45 1.49 1.45 400 0 0.0
30/10/2012
1.45
 24,600 1.47 1.52 1.45 0 0 0
29/10/2012
1.47
 19,800 1.52 1.52 1.47 100 0 0.0
26/10/2012
1.52
 34,300 1.49 1.52 1.47 0 0 0
25/10/2012
1.49
 39,600 1.49 1.49 1.45 0 0 0
24/10/2012
1.49
 29,000 1.52 1.52 1.47 0 0 0
23/10/2012
1.52
 38,800 1.52 1.56 1.49 0 0 0
22/10/2012
1.52
 57,500 1.54 1.54 1.45 200 0 0.0
19/10/2012
1.54
 60,000 1.59 1.59 1.54 0 0 0
18/10/2012
1.59
 124,700 1.59 1.61 1.59 0 0 0
17/10/2012
1.59
 103,900 1.63 1.63 1.59 0 0 0
16/10/2012
1.63
 173,300 1.54 1.63 1.56 0 0 0
15/10/2012
1.54
 96,400 1.56 1.59 1.52 0 0 0
12/10/2012
1.56
 85,900 1.61 1.65 1.54 0 0 0
11/10/2012
1.61
 421,400 1.52 1.61 1.56 0 0 0
10/10/2012
1.52
 186,500 1.49 1.54 1.45 0 0 0
09/10/2012
1.49
 101,000 1.49 1.54 1.47 0 0 0
08/10/2012
1.49
 164,700 1.45 1.49 1.45 0 1,700 0.0
05/10/2012
1.45
 57,100 1.45 1.45 1.40 0 0 0
04/10/2012
1.45
 40,100 1.42 1.45 1.40 0 0 0
03/10/2012
1.42
 95,600 1.40 1.45 1.38 0 0 0
02/10/2012
1.40
 55,900 1.38 1.40 1.38 0 0 0
01/10/2012
1.38
 135,000 1.42 1.42 1.38 0 0 0
28/09/2012
1.42
 29,400 1.45 1.45 1.38 0 0 0
27/09/2012
1.45
 38,400 1.42 1.45 1.40 0 0 0
26/09/2012
1.42
 20,700 1.40 1.42 1.40 0 0 0
25/09/2012
1.40
 34,600 1.42 1.42 1.40 0 0 0
24/09/2012
1.42
 41,900 1.47 1.47 1.40 0 0 0
21/09/2012
1.47
 54,100 1.47 1.49 1.45 0 0 0
20/09/2012
1.47
 34,200 1.45 1.49 1.40 0 0 0
19/09/2012
1.45
 150,700 1.42 1.47 1.36 0 6,000 0.0
18/09/2012
1.42
 151,400 1.49 1.49 1.40 0 0 0
17/09/2012
1.49
 38,200 1.52 1.52 1.45 0 0 0
14/09/2012
1.52
 116,400 1.49 1.54 1.49 0 0 0
13/09/2012
1.49
 103,900 1.40 1.49 1.36 0 0 0
12/09/2012
1.40
 44,200 1.42 1.49 1.40 2,000 0 0.0
11/09/2012
1.42
 126,400 1.47 1.47 1.40 0 0 0
10/09/2012
1.47
 123,200 1.59 1.59 1.47 0 0 0
07/09/2012
1.59
 47,100 1.56 1.59 1.56 0 0 0
06/09/2012
1.56
 44,200 1.59 1.61 1.56 0 0 0
05/09/2012
1.59
 24,300 1.68 1.68 1.59 0 1,000 0.0
04/09/2012
1.68
 11,100 1.68 1.68 1.63 0 0 0
31/08/2012
1.68
 11,800 1.68 1.68 1.63 0 0 0
30/08/2012
1.68
 28,900 1.68 1.72 1.68 0 0 0
29/08/2012
1.68
 56,100 1.59 1.68 1.49 0 0 0
28/08/2012
1.59
 23,100 1.59 1.63 1.52 0 0 0
27/08/2012
1.59
 108,700 1.70 1.70 1.59 0 0 0
24/08/2012
1.70
 123,400 1.61 1.70 1.52 0 0 0
23/08/2012
1.61
 122,700 1.72 1.72 1.61 0 0 0
22/08/2012
1.72
 110,900 1.84 1.84 1.72 0 0 0
21/08/2012
1.84
 122,400 1.95 1.95 1.84 0 0 0
20/08/2012
1.95
 52,700 1.95 1.95 1.93 0 0 0
17/08/2012
1.95
 100 1.93 1.95 1.95 0 0 0
16/08/2012
1.93
 11,700 1.91 1.93 1.88 0 1,000 0.0
15/08/2012
1.91
 17,200 1.91 1.93 1.91 0 0 0
14/08/2012
1.91
 27,100 1.91 1.95 1.91 100 0 0.0
13/08/2012
1.91
 10,600 1.91 1.95 1.91 100 0 0.0
10/08/2012
1.91
 27,300 1.95 1.95 1.91 100 0 0.0
09/08/2012
1.95
 66,900 1.93 2.00 1.93 0 0 0
08/08/2012
1.93
 30,600 1.91 1.95 1.91 0 0 0
07/08/2012
1.91
 57,700 1.95 1.95 1.91 0 0 0
06/08/2012
1.95
 105,300 1.88 1.98 1.91 500 0 0.0
03/08/2012
1.88
 13,900 1.91 1.91 1.88 0 0 0
02/08/2012
1.91
 50,200 1.91 1.93 1.91 100 0 0.0
01/08/2012
1.91
 32,400 1.93 1.93 1.86 0 2,000 0.0
31/07/2012
1.93
 14,700 1.95 1.95 1.93 0 0 0
30/07/2012
1.95
 31,700 1.98 1.98 1.88 0 3,500 0.0
27/07/2012
1.98
 16,400 1.93 2.00 1.88 0 0 0
26/07/2012
1.93
 42,700 1.93 1.98 1.88 0 0 0
25/07/2012
1.93
 104,300 1.93 1.95 1.86 0 900 0.0
24/07/2012
1.93
 64,800 2.05 2.05 1.93 0 0 0
23/07/2012
2.05
 126,700 2.07 2.07 1.98 0 6,500 -0.1
20/07/2012
2.07
 116,800 2.14 2.18 2.07 0 0 0
19/07/2012
2.14
 288,700 2.05 2.16 2.05 0 0 0
18/07/2012
2.05
 128,900 2.00 2.07 1.95 69,700 0 0.6
17/07/2012
2.00
 109,500 1.93 2.02 1.93 0 0 0
16/07/2012
1.93
 39,900 1.95 2.02 1.88 0 600 0.0
13/07/2012
1.95
 102,000 1.91 1.98 1.86 0 0 0
12/07/2012
1.91
 15,900 1.84 1.91 1.84 0 0 0
11/07/2012
1.84
 11,800 1.79 1.84 1.79 0 0 0
10/07/2012
1.79
 32,700 1.82 1.84 1.79 0 0 0
09/07/2012
1.82
 8,500 1.84 1.91 1.79 0 0 0
06/07/2012
1.84
 20,500 1.84 1.86 1.84 0 0 0
05/07/2012
1.84
 111,200 1.75 1.84 1.70 0 0 0
04/07/2012
1.75
 13,900 1.82 1.84 1.75 0 0 0
03/07/2012
1.82
 42,600 1.88 1.88 1.79 0 0 0
02/07/2012
1.88
 90,700 1.91 1.91 1.86 0 0 0
29/06/2012
1.91
 34,100 1.93 1.93 1.84 200 0 0.0
28/06/2012
1.93
 47,100 1.86 1.93 1.84 0 0 0
27/06/2012
1.86
 20,100 1.95 2.00 1.84 100 0 0.0
26/06/2012
1.95
 124,700 2.02 2.02 1.88 0 0 0
25/06/2012
2.02
 61,600 2.07 2.07 2.02 0 0 0
22/06/2012
2.07
 155,200 2.07 2.09 2.05 0 0 0
21/06/2012
2.07
 18,600 2.11 2.11 2.07 0 0 0

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