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

35.10
-0.60
(-1.68%)
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
(2025-11-05) 		-1.70 -4.55% 18,589,700 -493,900 -18.6
33.30
37.40
35.10
2 tháng
(2025-10-06) 		-5.80 -13.98% 79,420,300 -748,800 -31.9
33.30
44.90
35.10
3 tháng
(2025-09-08) 		-2.95 -7.63% 117,589,800 -557,500 -23.7
33.30
44.90
35.10
6 tháng
(2025-06-09) 		9.90 38.37% 337,637,800 -1,046,086 -59.3
25.40
44.90
35.10
12 tháng
(2024-12-10) 		10.49 41.61% 479,116,700 -171,390 -20.6
21.33
44.90
35.10
24 tháng
(2023-12-18) 		16.75 88.38% 886,877,800 -1,305,471 -81.2
18.95
44.90
35.10
36 tháng
(2022-12-21) 		26.47 286.75% 1,341,520,400 -2,140,871 -95.9
8.53
44.90
35.10
60 tháng
(2020-12-31) 		27.56 338.60% 1,938,747,840 -9,557,985 -224.7
5.27
44.90
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
7.47
 1,120,300 7.73 7.73 7.37 9,900 78,600 -1.0
17/02/2021
7.73
 1,054,400 7.52 7.78 7.55 300 184,900 -2.7
09/02/2021
7.52
 805,300 7.26 7.68 7.06 64,400 14,800 0.7
08/02/2021
7.26
 1,416,400 7.50 7.88 7.11 21,200 129,200 -1.6
05/02/2021
7.50
 1,103,800 7.01 7.50 7.11 19,000 213,900 -2.8
04/02/2021
7.01
 1,177,400 6.57 7.01 6.62 4,200 280,900 -3.7
03/02/2021
6.57
 946,900 6.16 6.57 6.18 3,000 174,800 -2.1
02/02/2021
6.16
 699,600 6.18 6.23 5.77 68,500 185,400 -1.3
01/02/2021
6.18
 881,400 6.62 6.65 6.18 77,300 59,200 0.2
29/01/2021
6.62
 1,316,200 6.54 6.85 6.10 122,300 4,300 1.4
28/01/2021
6.54
 405,900 7.03 7.03 6.54 0 14,600 -0.2
27/01/2021
7.03
 824,100 7.55 7.55 7.03 23,800 61,000 -0.5
26/01/2021
7.55
 999,300 8.11 8.11 7.55 5,900 62,200 -0.8
25/01/2021
8.11
 1,119,800 8.24 8.27 7.78 53,900 83,300 -0.4
22/01/2021
8.24
 803,700 8.60 8.71 8.14 6,500 156,500 -2.4
21/01/2021
8.60
 739,000 8.24 8.65 8.19 24,900 118,800 -1.5
20/01/2021
8.24
 1,891,000 8.58 8.65 7.98 101,600 86,900 0.3
19/01/2021
8.58
 1,076,600 9.20 9.20 8.58 156,100 206,300 -0.9
18/01/2021
9.20
 1,124,400 9.38 9.38 9.04 28,300 106,800 -1.4
15/01/2021
9.38
 1,197,300 8.86 9.48 9.17 25,100 96,000 -1.3
14/01/2021
8.86
 1,423,900 8.29 8.86 8.24 19,000 110,000 -1.6
13/01/2021
8.29
 756,800 8.78 9.07 8.29 14,700 117,600 -1.7
12/01/2021
8.78
 1,068,400 8.81 9.12 8.47 4,000 131,700 -2.1
11/01/2021
8.81
 1,219,200 9.02 9.17 8.81 100 73,500 -1.3
08/01/2021
9.02
 1,454,800 9.20 9.50 8.96 0 159,100 -2.8
07/01/2021
9.20
 1,310,700 9.17 9.40 9.17 100 218,100 -3.9
06/01/2021
9.17
 1,452,500 9.25 9.79 9.02 1,000 201,100 -3.7
05/01/2021
9.25
 1,915,600 8.71 9.30 8.86 13,100 333,400 -5.7
04/01/2021
8.71
 518,500 8.14 8.71 8.50 700 91,500 -1.5
31/12/2020
8.14
 1,240,140 7.62 8.14 7.62 84,920 20,090 1.0
30/12/2020
7.62
 1,284,650 7.93 7.93 7.60 10,600 125,020 -1.7
29/12/2020
7.93
 1,378,300 7.78 8.24 7.60 10,330 174,420 -2.5
28/12/2020
7.78
 1,464,770 7.29 7.78 7.62 43,180 138,300 -1.4
25/12/2020
7.29
 1,895,840 6.83 7.29 6.70 580 11,870 -0.1
24/12/2020
6.83
 1,312,920 6.70 7.01 6.23 0 27,250 -0.3
23/12/2020
6.70
 1,440,550 6.85 7.32 6.70 58,210 107,180 -0.7
22/12/2020
6.85
 1,425,460 6.41 6.85 6.54 0 80,620 -1.1
21/12/2020
6.41
 1,273,130 6.00 6.41 6.34 0 99,000 -1.2
18/12/2020
6.00
 1,347,460 5.72 6.00 5.72 5,130 126,000 -1.4
17/12/2020
5.72
 994,580 5.67 5.80 5.59 20,000 87,400 -0.7
16/12/2020
5.67
 1,200,610 5.67 5.77 5.59 20,530 49,000 -0.3
15/12/2020
5.67
 1,416,050 5.72 5.92 5.56 8,730 144,720 -1.5
14/12/2020
5.72
 1,001,650 5.36 5.72 5.41 570 63,700 -0.7
11/12/2020
5.36
 629,750 5.10 5.36 5.13 0 30,000 -0.3
10/12/2020
5.10
 1,396,670 5.36 5.41 5.10 6,820 45,000 -0.4
09/12/2020
5.36
 1,554,310 5.03 5.36 5.11 1,090 50,000 -0.5
08/12/2020
5.03
 1,042,150 4.89 5.03 4.87 0 136,500 -1.3
07/12/2020
4.89
 938,550 4.77 4.97 4.74 500 20,000 -0.2
04/12/2020
4.77
 468,330 4.85 4.92 4.74 100 0 0.0
03/12/2020
4.85
 755,660 4.74 5.04 4.79 0 40,000 -0.4
02/12/2020
4.74
 1,398,990 4.43 4.74 4.43 0 40,000 -0.4
01/12/2020
4.43
 847,060 4.41 4.43 4.29 37,800 33,000 0.0
30/11/2020
4.41
 337,700 4.48 4.52 4.40 5,010 15,000 -0.1
27/11/2020
4.48
 176,270 4.46 4.53 4.41 5,300 10,000 -0.0
26/11/2020
4.46
 298,310 4.31 4.53 4.28 3,000 25,000 -0.2
25/11/2020
4.31
 356,060 4.38 4.38 4.28 3,000 15,000 -0.1
24/11/2020
4.38
 449,460 4.53 4.53 4.22 3,000 15,000 -0.1
23/11/2020
4.53
 502,210 4.42 4.61 4.42 30,000 20,580 0.1
20/11/2020
4.42
 720,050 4.58 4.58 4.38 10,000 30,000 -0.2
19/11/2020
4.58
 1,192,250 4.34 4.64 4.48 0 55,400 -0.5
18/11/2020
4.34
 1,085,630 4.05 4.34 4.22 0 120,000 -1.0
17/11/2020
4.05
 921,860 3.79 4.05 3.79 70 0 0.0
16/11/2020
3.79
 163,160 3.72 3.86 3.73 5,000 0 0.0
13/11/2020
3.72
 82,860 3.75 3.75 3.70 3,000 0 0.0
12/11/2020
3.75
 38,360 3.75 3.76 3.69 5,000 0 0.0
11/11/2020
3.75
 165,260 3.76 3.79 3.75 5,000 0 0.0
10/11/2020
3.76
 174,010 3.71 3.81 3.67 5,000 25,000 -0.1
09/11/2020
3.71
 41,430 3.69 3.72 3.67 5,000 0 0.0
06/11/2020
3.69
 85,270 3.70 3.73 3.66 5,000 48,380 -0.3
05/11/2020
3.70
 49,830 3.73 3.73 3.66 3,020 15,000 -0.1
04/11/2020
3.73
 50,050 3.70 3.73 3.67 3,000 100 0.0
03/11/2020
3.70
 46,400 3.68 3.73 3.68 3,000 10,000 -0.1
02/11/2020
3.68
 59,300 3.68 3.79 3.61 5,000 0 0.0
30/10/2020
3.68
 30,940 3.68 3.71 3.62 11,030 0 0.1
29/10/2020
3.68
 89,580 3.66 3.69 3.58 12,300 0 0.1
28/10/2020
3.66
 127,790 3.78 3.78 3.61 10,000 0 0.1
27/10/2020
3.78
 128,590 3.82 3.84 3.76 5,000 0 0.0
26/10/2020
3.82
 346,440 3.88 3.88 3.82 10,000 20,000 -0.1
23/10/2020
3.88
 140,930 3.92 3.96 3.87 7,020 0 0.1
22/10/2020
3.92
 221,250 3.95 3.95 3.84 27,350 0 0.2
21/10/2020
3.95
 174,110 3.99 3.99 3.93 10,000 0 0.1
20/10/2020
3.99
 159,550 3.99 4.01 3.92 37,400 0 0.3
19/10/2020
3.99
 358,700 3.92 4.01 3.92 9,000 20,000 -0.1
16/10/2020
3.92
 151,210 3.89 3.92 3.86 10,000 20,000 -0.1
15/10/2020
3.89
 149,580 3.92 3.99 3.87 22,100 20,000 0.0
14/10/2020
3.92
 174,110 3.89 3.97 3.85 24,200 10,000 0.1
13/10/2020
3.89
 180,960 3.89 3.92 3.84 10,000 0 0.1
12/10/2020
3.89
 215,250 3.97 4.02 3.76 20,000 0 0.2
09/10/2020
3.97
 250,460 4.00 4.03 3.97 26,800 0 0.2
08/10/2020
4.00
 274,040 4.00 4.02 3.92 10,000 0 0.1
07/10/2020
4.00
 253,540 4.06 4.06 3.99 10,000 0 0.1
06/10/2020
4.06
 263,070 4.07 4.07 4.02 848,700 828,700 0.2
05/10/2020
4.07
 336,770 4.06 4.09 4.02 10,000 10,000 0.0
02/10/2020
4.06
 541,990 4.02 4.07 3.86 60,000 19,310 0.3
01/10/2020
4.02
 725,840 3.85 4.08 3.85 0 0 0
30/09/2020
3.85
 130,720 3.86 3.86 3.82 0 0 0
29/09/2020
3.86
 340,260 3.88 3.94 3.84 10,140 20,000 -0.1
28/09/2020
3.88
 357,390 3.87 3.90 3.79 10,000 22,000 -0.1
25/09/2020
3.87
 267,610 3.89 3.89 3.75 13,150 20,000 -0.0
24/09/2020
3.89
 169,930 3.89 3.90 3.82 10,000 25,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |