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

21.55
0.25
(1.17%)
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
(2026-09-07) 		-2.50 -11.16% 22,644,700 68,500 2.5
19.90
22.40
21.55
2 tháng
(2026-08-06) 		-1.95 -8.92% 54,997,500 -211,500 -4.2
19.90
23.40
21.55
3 tháng
(2026-07-07) 		-9 -31.14% 111,681,600 -980,000 -26.1
19.90
28.90
21.55
6 tháng
(2026-04-08) 		-2.80 -12.32% 188,057,900 -812,100 -21.0
19.90
28.90
21.55
12 tháng
(2025-10-10) 		-13.34 -40.14% 329,922,700 -2,495,300 -96.2
19.10
35.08
21.55
24 tháng
(2024-10-15) 		-2.04 -9.28% 775,677,600 222,360 -75.3
16.66
35.08
21.55
36 tháng
(2023-10-23) 		7.01 54.34% 1,220,011,000 -415,108 -113.0
10.60
35.08
21.55
60 tháng
(2021-11-01) 		7.48 60.28% 1,906,752,900 -1,206,252 -131.1
4.12
35.08
21.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2011
2.08
 170,800 2.23 2.23 2.01 0 0 0
11/03/2011
2.14
 312,200 2.12 2.14 2.10 0 0 0
10/03/2011
2.03
 144,900 1.99 2.03 1.99 0 0 0
09/03/2011
1.88
 139,200 1.88 1.95 1.88 0 0 0
08/03/2011
1.93
 82,600 1.99 2.10 1.93 0 0 0
07/03/2011
2.06
 158,700 1.99 2.06 1.95 0 0 0
04/03/2011
2.03
 117,100 1.99 2.03 1.97 0 0 0
03/03/2011
1.95
 184,600 1.95 2.03 1.95 0 0 0
02/03/2011
2.03
 130,800 2.10 2.10 2.01 0 0 0
01/03/2011
2.12
 43,500 2.10 2.12 2.10 0 0 0
28/02/2011
2.12
 44,700 2.16 2.21 2.10 0 0 0
25/02/2011
2.21
 105,200 2.12 2.21 2.10 0 0 0
24/02/2011
2.16
 125,100 2.16 2.16 2.06 0 0 0
23/02/2011
2.16
 113,200 2.12 2.16 2.08 0 0 0
22/02/2011
2.10
 92,300 2.14 2.14 2.03 0 0 0
21/02/2011
2.10
 311,400 2.12 2.14 2.10 0 0 0
18/02/2011
2.21
 106,500 2.36 2.36 2.21 0 0 0
17/02/2011
2.27
 23,400 2.36 2.36 2.25 0 0 0
16/02/2011
2.31
 107,100 2.34 2.38 2.27 0 0 0
15/02/2011
2.29
 93,100 2.29 2.29 2.25 0 0 0
14/02/2011
2.31
 77,300 2.38 2.38 2.29 0 0 0
11/02/2011
2.38
 51,200 2.38 2.38 2.31 0 0 0
10/02/2011
2.36
 104,800 2.40 2.40 2.34 0 0 0
09/02/2011
2.36
 206,000 2.36 2.44 2.34 0 0 0
08/02/2011
2.31
 50,000 2.27 2.38 2.27 0 0 0
28/01/2011
2.23
 159,900 2.21 2.25 2.21 0 0 0
27/01/2011
2.21
 31,500 2.18 2.21 2.18 0 0 0
26/01/2011
2.18
 65,700 2.23 2.23 2.16 0 0 0
25/01/2011
2.14
 125,800 2.16 2.16 2.12 0 0 0
24/01/2011
2.14
 119,200 2.23 2.25 2.14 0 0 0
21/01/2011
2.25
 81,300 2.31 2.31 2.21 0 0 0
20/01/2011
2.23
 29,100 2.34 2.34 2.23 0 0 0
19/01/2011
2.27
 42,700 2.31 2.31 2.25 0 0 0
18/01/2011
2.29
 138,200 2.40 2.40 2.29 0 0 0
17/01/2011
2.34
 87,300 2.31 2.44 2.31 0 100 0.0
14/01/2011
2.31
 67,900 2.36 2.36 2.27 0 0 0
13/01/2011
2.29
 141,500 2.29 2.34 2.27 0 0 0
12/01/2011
2.31
 110,300 2.36 2.38 2.27 0 0 0
11/01/2011
2.23
 163,500 2.47 2.47 2.23 0 100 0.0
10/01/2011
2.34
 131,800 2.38 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 2.55 2.55 2.38 0 0 0
05/01/2011
2.40
 77,200 2.55 2.57 2.40 0 0 0
04/01/2011
2.47
 51,200 2.57 2.57 2.44 0 0 0
31/12/2010
2.47
 105,500 2.51 2.51 2.42 0 0 0
30/12/2010
2.44
 96,900 2.47 2.51 2.44 0 0 0
29/12/2010
2.49
 143,800 2.62 2.62 2.44 0 0 0
28/12/2010
2.55
 256,000 2.47 2.55 2.40 0 0 0
27/12/2010
2.40
 202,000 2.51 2.51 2.38 0 0 0
24/12/2010
2.40
 114,600 2.42 2.47 2.38 0 0 0
23/12/2010
2.38
 234,600 2.47 2.49 2.36 0 0 0
22/12/2010
2.49
 238,000 2.53 2.57 2.44 0 0 0
21/12/2010
2.49
 339,800 2.49 2.60 2.47 0 0 0
20/12/2010
2.53
 462,400 2.64 2.70 2.53 0 0 0
17/12/2010
2.60
 402,400 2.44 2.62 2.44 0 0 0
16/12/2010
2.47
 348,400 2.53 2.53 2.47 0 0 0
15/12/2010
2.60
 530,600 2.70 2.79 2.55 0 0 0
14/12/2010
2.60
 871,500 2.88 2.88 2.57 0 0 0
13/12/2010
2.70
 188,100 2.70 2.70 2.70 0 0 0
10/12/2010
2.55
 588,700 2.53 2.55 2.47 0 0 0
09/12/2010
2.47
 401,500 2.42 2.55 2.29 0 0 0
08/12/2010
2.40
 540,700 2.57 2.60 2.40 0 0 0
07/12/2010
2.49
 926,100 2.64 2.70 2.47 0 0 0
06/12/2010
2.53
 931,400 2.53 2.53 2.51 70,000 0 0.8
03/12/2010
2.38
 411,500 2.38 2.38 2.36 0 0 0
02/12/2010
2.27
 624,800 2.14 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 2.12 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 1.95 1.95 1.84 0 0 0
25/11/2010
1.93
 184,700 1.84 1.97 1.84 0 0 0
24/11/2010
1.88
 61,100 1.86 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 1.88 1.88 1.82 0 0 0
19/11/2010
1.90
 99,600 1.95 1.95 1.88 0 0 0
18/11/2010
1.93
 111,100 1.88 1.95 1.86 0 0 0
17/11/2010
1.84
 80,200 1.71 1.90 1.71 0 0 0
16/11/2010
1.82
 137,300 1.86 1.88 1.80 0 0 0
15/11/2010
1.88
 366,300 1.95 1.97 1.82 0 0 0
12/11/2010
1.97
 110,500 1.95 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 2.21 2.21 2.03 0 0 0
08/11/2010
2.16
 272,500 2.16 2.23 2.10 0 0 0
05/11/2010
2.10
 339,400 2.03 2.10 2.03 0 2,000 0.0
04/11/2010
1.95
 90,800 1.95 1.99 1.93 100 0 0.0
03/11/2010
1.90
 46,300 1.93 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 1.93 1.99 1.93 0 0 0
28/10/2010
1.95
 23,000 1.99 1.99 1.95 0 0 0
27/10/2010
1.95
 72,300 2.01 2.01 1.95 0 0 0
26/10/2010
2.03
 149,800 1.88 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 1.88 1.93 1.80 0 100 0.0
21/10/2010
1.90
 80,200 1.82 1.95 1.82 0 0 0
20/10/2010
1.97
 72,700 2.01 2.01 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 2.08 2.14 2.08 0 0 0
15/10/2010
2.14
 21,500 2.16 2.16 2.12 0 0 0

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