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)
09/11/2010
2.06
 99,100 2.16 2.21 2.03 0 0 0
08/11/2010
2.16
 272,500 2.10 2.23 2.10 0 0 0
05/11/2010
2.10
 339,400 1.95 2.10 2.03 0 2,000 -0.0
04/11/2010
1.95
 90,800 1.90 1.99 1.93 100 0 0.0
03/11/2010
1.90
 46,300 1.90 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 1.95 1.99 1.93 0 0 0
28/10/2010
1.95
 23,000 1.95 1.99 1.95 0 0 0
27/10/2010
1.95
 72,300 2.03 2.03 1.95 0 0 0
26/10/2010
2.03
 149,800 1.95 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 1.90 1.93 1.80 0 100 -0.0
21/10/2010
1.90
 80,200 1.97 1.97 1.82 0 0 0
20/10/2010
1.97
 72,700 2.06 2.06 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 2.14 2.14 2.08 0 0 0
15/10/2010
2.14
 21,500 2.16 2.16 2.12 0 0 0
14/10/2010
2.16
 90,700 2.14 2.16 2.01 0 0 0
13/10/2010
2.14
 56,300 2.16 2.16 2.01 0 0 0
12/10/2010
2.16
 64,600 2.21 2.21 2.14 0 0 0
11/10/2010
2.21
 53,900 2.23 2.23 2.16 0 0 0
08/10/2010
2.23
 48,900 2.25 2.29 2.10 0 0 0
07/10/2010
2.25
 81,400 2.29 2.29 2.23 0 0 0
06/10/2010
2.29
 68,400 2.23 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 2.27 2.29 2.18 0 0 0
01/10/2010
2.27
 45,000 2.31 2.34 2.27 0 0 0
30/09/2010
2.31
 50,700 2.31 2.34 2.27 0 0 0
29/09/2010
2.31
 78,600 2.40 2.40 2.31 0 0 0
28/09/2010
2.40
 79,400 2.36 2.47 2.38 0 0 0
27/09/2010
2.36
 55,500 2.38 2.40 2.25 0 0 0
24/09/2010
2.38
 66,700 2.38 2.38 2.34 0 0 0
23/09/2010
2.38
 33,100 2.38 2.38 2.34 0 0 0
22/09/2010
2.38
 33,800 2.40 2.44 2.36 0 100 -0.0
21/09/2010
2.40
 63,800 2.44 2.51 2.38 0 0 0
20/09/2010
2.44
 67,200 2.49 2.57 2.44 0 0 0
17/09/2010
2.49
 144,500 2.36 2.51 2.31 0 0 0
16/09/2010
2.36
 34,400 2.36 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 2.31 2.40 2.31 0 0 0
13/09/2010
2.31
 86,100 2.42 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 2.49 2.60 2.51 200 0 0.0
08/09/2010
2.49
 118,500 2.60 2.60 2.44 0 0 0
07/09/2010
2.60
 204,900 2.68 2.68 2.57 0 0 0
06/09/2010
2.68
 249,500 2.51 2.68 2.57 0 0 0
01/09/2010
2.51
 172,600 2.53 2.64 2.40 0 0 0
31/08/2010
2.53
 216,700 2.38 2.53 2.34 100 0 0.0
30/08/2010
2.38
 97,700 2.25 2.38 2.34 0 0 0
27/08/2010
2.25
 81,300 2.25 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 2.31 2.34 2.21 0 0 0
24/08/2010
2.31
 126,500 2.47 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 2.51 2.55 2.49 0 0 0
19/08/2010
2.51
 66,300 2.55 2.57 2.49 0 100 -0.0
18/08/2010
2.55
 89,600 2.60 2.62 2.51 6,000 0 0.1
17/08/2010
2.60
 69,900 2.66 2.81 2.60 0 0 0
16/08/2010
2.66
 210,000 2.53 2.66 2.55 0 0 0
13/08/2010
2.53
 66,200 2.51 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 2.57 2.70 2.60 0 0 0
10/08/2010
2.57
 149,200 2.62 2.66 2.53 0 100 -0.0
09/08/2010
2.62
 87,100 2.81 2.81 2.62 0 0 0
06/08/2010
2.81
 80,000 2.83 2.86 2.77 0 0 0
05/08/2010
2.83
 93,600 2.88 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 2.96 3.03 2.92 0 0 0
02/08/2010
2.96
 25,400 3.01 3.03 2.94 0 0 0
30/07/2010
3.01
 94,000 2.99 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 3.11 3.11 3.03 0 0 0
23/07/2010
3.11
 88,800 3.09 3.14 3.03 0 0 0
22/07/2010
3.09
 131,100 3.09 3.14 3.03 0 0 0
21/07/2010
3.09
 288,000 3.22 3.22 3.07 0 0 0
20/07/2010
3.22
 88,000 3.24 3.29 3.20 0 0 0
19/07/2010
3.24
 154,300 3.29 3.29 3.20 0 0 0
16/07/2010
3.29
 121,100 3.31 3.33 3.27 0 0 0
15/07/2010
3.31
 64,400 3.42 3.42 3.29 0 0 0
14/07/2010
3.42
 235,400 3.44 3.57 3.33 0 0 0
13/07/2010
3.44
 781,600 3.22 3.44 3.24 0 0 0
12/07/2010
3.22
 50,400 3.20 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 3.20 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 3.22 3.27 3.20 0 0 0
02/07/2010
3.22
 60,300 3.22 3.27 3.22 0 0 0
01/07/2010
3.22
 179,000 3.29 3.29 3.22 0 0 0
30/06/2010
3.29
 128,600 3.35 3.35 3.24 0 0 0
29/06/2010
3.35
 115,800 3.33 3.37 3.31 3,000 0 0.0
28/06/2010
3.33
 92,000 3.33 3.35 3.29 0 0 0
25/06/2010
3.33
 136,500 3.37 3.37 3.31 0 0 0
24/06/2010
3.37
 59,500 3.35 3.42 3.35 0 0 0
23/06/2010
3.35
 88,600 3.37 3.40 3.33 0 0 0
22/06/2010
3.37
 142,800 3.46 3.46 3.37 0 0 0
21/06/2010
3.46
 128,100 3.44 3.46 3.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |