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)
14/10/2010
2.16
 90,700 2.01 2.16 2.01 0 0 0
13/10/2010
2.14
 56,300 2.01 2.16 2.01 0 0 0
12/10/2010
2.16
 64,600 2.18 2.18 2.14 0 0 0
11/10/2010
2.21
 53,900 2.18 2.21 2.16 0 0 0
08/10/2010
2.23
 48,900 2.10 2.29 2.10 0 0 0
07/10/2010
2.25
 81,400 2.27 2.29 2.23 0 0 0
06/10/2010
2.29
 68,400 2.27 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 2.29 2.29 2.18 0 0 0
01/10/2010
2.27
 45,000 2.34 2.34 2.27 0 0 0
30/09/2010
2.31
 50,700 2.34 2.34 2.27 0 0 0
29/09/2010
2.31
 78,600 2.38 2.38 2.31 0 0 0
28/09/2010
2.40
 79,400 2.40 2.47 2.38 0 0 0
27/09/2010
2.36
 55,500 2.27 2.40 2.25 0 0 0
24/09/2010
2.38
 66,700 2.36 2.38 2.34 0 0 0
23/09/2010
2.38
 33,100 2.36 2.38 2.34 0 0 0
22/09/2010
2.38
 33,800 2.38 2.44 2.36 0 100 0.0
21/09/2010
2.40
 63,800 2.51 2.51 2.38 0 0 0
20/09/2010
2.44
 67,200 2.53 2.57 2.44 0 0 0
17/09/2010
2.49
 144,500 2.40 2.51 2.31 0 0 0
16/09/2010
2.36
 34,400 2.38 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 2.38 2.40 2.31 0 0 0
13/09/2010
2.31
 86,100 2.47 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 2.53 2.60 2.51 200 0 0.0
08/09/2010
2.49
 118,500 2.51 2.53 2.44 0 0 0
07/09/2010
2.60
 204,900 2.64 2.66 2.57 0 0 0
06/09/2010
2.68
 249,500 2.60 2.68 2.57 0 0 0
01/09/2010
2.51
 172,600 2.60 2.64 2.40 0 0 0
31/08/2010
2.53
 216,700 2.53 2.53 2.34 100 0 0.0
30/08/2010
2.38
 97,700 2.34 2.38 2.34 0 0 0
27/08/2010
2.25
 81,300 2.23 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
25/08/2010
2.21
 210,400 2.34 2.34 2.21 0 0 0
24/08/2010
2.31
 126,500 2.42 2.47 2.31 0 0 0
23/08/2010
2.47
 32,600 2.53 2.53 2.47 0 0 0
20/08/2010
2.53
 65,100 2.53 2.55 2.49 0 0 0
19/08/2010
2.51
 66,300 2.51 2.57 2.49 0 100 0.0
18/08/2010
2.55
 89,600 2.62 2.62 2.51 6,000 0 0.1
17/08/2010
2.60
 69,900 2.81 2.81 2.60 0 0 0
16/08/2010
2.66
 210,000 2.60 2.66 2.55 0 0 0
13/08/2010
2.53
 66,200 2.38 2.55 2.34 100 0 0.0
12/08/2010
2.51
 170,100 2.68 2.68 2.47 0 0 0
11/08/2010
2.68
 154,400 2.60 2.70 2.60 0 0 0
10/08/2010
2.57
 149,200 2.60 2.66 2.53 0 100 0.0
09/08/2010
2.62
 87,100 2.79 2.79 2.62 0 0 0
06/08/2010
2.81
 80,000 2.86 2.86 2.77 0 0 0
05/08/2010
2.83
 93,600 2.90 2.92 2.81 0 0 0
04/08/2010
2.88
 77,700 2.94 2.94 2.86 0 0 0
03/08/2010
2.94
 90,100 3.03 3.03 2.92 0 0 0
02/08/2010
2.96
 25,400 3.03 3.03 2.94 0 0 0
30/07/2010
3.01
 94,000 2.96 3.01 2.94 10,000 0 0.1
29/07/2010
2.99
 60,100 2.96 3.01 2.92 0 0 0
28/07/2010
2.96
 58,300 3.03 3.05 2.94 0 0 0
27/07/2010
3.03
 62,800 3.03 3.09 3.01 0 0 0
26/07/2010
3.03
 93,200 3.09 3.09 3.03 0 0 0
23/07/2010
3.11
 88,800 3.07 3.14 3.03 0 0 0
22/07/2010
3.09
 131,100 3.07 3.14 3.03 0 0 0
21/07/2010
3.09
 288,000 3.18 3.18 3.07 0 0 0
20/07/2010
3.22
 88,000 3.29 3.29 3.20 0 0 0
19/07/2010
3.24
 154,300 3.22 3.29 3.20 0 0 0
16/07/2010
3.29
 121,100 3.33 3.33 3.27 0 0 0
15/07/2010
3.31
 64,400 3.40 3.40 3.29 0 0 0
14/07/2010
3.42
 235,400 3.46 3.57 3.33 0 0 0
13/07/2010
3.44
 781,600 3.24 3.44 3.24 0 0 0
12/07/2010
3.22
 50,400 3.27 3.27 3.20 100 0 0.0
09/07/2010
3.20
 48,100 3.22 3.24 3.20 0 0 0
08/07/2010
3.22
 83,200 3.24 3.35 3.22 0 0 0
07/07/2010
3.20
 102,500 3.16 3.24 3.16 0 0 0
06/07/2010
3.16
 95,200 3.22 3.22 3.11 0 0 0
05/07/2010
3.22
 74,500 3.24 3.27 3.20 0 0 0
02/07/2010
3.22
 60,300 3.24 3.27 3.22 0 0 0
01/07/2010
3.22
 179,000 3.27 3.27 3.22 0 0 0
30/06/2010
3.29
 128,600 3.24 3.29 3.24 0 0 0
29/06/2010
3.35
 115,800 3.35 3.37 3.31 3,000 0 0.0
28/06/2010
3.33
 92,000 3.35 3.35 3.29 0 0 0
25/06/2010
3.33
 136,500 3.33 3.35 3.31 0 0 0
24/06/2010
3.37
 59,500 3.37 3.42 3.35 0 0 0
23/06/2010
3.35
 88,600 3.40 3.40 3.33 0 0 0
22/06/2010
3.37
 142,800 3.42 3.46 3.37 0 0 0
21/06/2010
3.46
 128,100 3.44 3.46 3.37 0 0 0
18/06/2010
3.44
 145,000 3.40 3.44 3.40 0 0 0
17/06/2010
3.42
 101,600 3.46 3.46 3.42 0 0 0
16/06/2010
3.46
 203,500 3.46 3.53 3.37 100 0 0.0
15/06/2010
3.40
 81,900 3.42 3.42 3.37 0 0 0
14/06/2010
3.42
 99,400 3.46 3.48 3.40 0 0 0
11/06/2010
3.40
 133,100 3.46 3.46 3.40 0 0 0
10/06/2010
3.40
 73,000 3.42 3.42 3.35 0 0 0
09/06/2010
3.37
 95,000 3.46 3.46 3.35 0 0 0
08/06/2010
3.42
 151,100 3.37 3.44 3.33 0 0 0
07/06/2010
3.37
 239,700 3.46 3.46 3.31 0 0 0
04/06/2010
3.48
 183,500 3.48 3.55 3.48 0 0 0
03/06/2010
3.55
 184,800 3.57 3.63 3.50 0 0 0
02/06/2010
3.53
 98,100 3.48 3.55 3.46 0 2,400 0.0
01/06/2010
3.53
 146,500 3.53 3.55 3.46 0 0 0
31/05/2010
3.53
 122,800 3.57 3.63 3.48 0 0 0
28/05/2010
3.63
 466,900 3.59 3.72 3.59 0 0 0
27/05/2010
3.48
 157,400 3.50 3.53 3.42 0 0 0
26/05/2010
3.55
 190,900 3.48 3.57 3.48 0 0 0

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