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

26.95
-0.75
(-2.71%)
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
(2026-02-11) 		-2.65 -8.73% 15,846,500 288,700 8.8
26.95
32.05
26.95
2 tháng
(2026-01-12) 		-6.60 -19.24% 39,094,600 -74,500 -2.7
26.95
34.50
26.95
3 tháng
(2025-12-15) 		-5.65 -16.94% 53,572,300 -407,100 -14.0
26.95
35
26.95
6 tháng
(2025-09-15) 		-12.50 -31.09% 162,770,200 -648,200 -25.7
26.95
44.90
26.95
12 tháng
(2025-03-18) 		0.39 1.44% 485,008,700 -544,670 -32.1
21.33
44.90
26.95
24 tháng
(2024-03-25) 		1.62 6.20% 826,431,400 -3,197,626 -141.1
21.33
44.90
26.95
36 tháng
(2023-03-29) 		16.51 147.57% 1,319,392,700 -2,509,278 -109.7
11.12
44.90
26.95
60 tháng
(2021-04-08) 		18.84 212.62% 1,918,991,600 -4,047,015 -144.0
5.27
44.90
26.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
3.89
 167,560 3.90 3.94 3.87 10,000 25,000 -0.1
22/09/2020
3.90
 278,130 3.97 3.97 3.84 10,000 20,000 -0.1
21/09/2020
3.97
 183,560 3.96 4.01 3.93 10,000 20,000 -0.1
18/09/2020
3.96
 486,420 3.84 3.96 3.81 10,000 60,000 -0.4
17/09/2020
3.84
 153,090 3.81 3.85 3.79 10,000 20,000 -0.1
16/09/2020
3.81
 199,750 3.83 3.83 3.78 10,000 70,000 -0.4
15/09/2020
3.83
 439,290 3.79 3.85 3.77 5,000 100,000 -0.7
14/09/2020
3.79
 228,510 3.76 3.81 3.76 5,000 0 0.0
11/09/2020
3.76
 165,070 3.74 3.82 3.71 0 0 0
10/09/2020
3.74
 219,750 3.73 3.88 3.73 0 0 0
09/09/2020
3.73
 141,420 3.76 3.76 3.61 5,000 0 0.0
08/09/2020
3.76
 187,300 3.77 3.83 3.66 5,000 0 0.0
07/09/2020
3.77
 482,870 3.75 3.92 3.77 0 0 0
04/09/2020
3.75
 627,940 3.50 3.75 3.45 40,000 111,050 -0.5
03/09/2020
3.50
 150,810 3.50 3.53 3.46 10,000 31,790 -0.1
01/09/2020
3.50
 114,850 3.48 3.50 3.44 15,000 10,000 0.0
31/08/2020
3.48
 140,070 3.50 3.54 3.47 10,000 30,000 -0.1
28/08/2020
3.50
 171,550 3.50 3.51 3.48 5,000 20,000 -0.1
27/08/2020
3.50
 59,240 3.49 3.50 3.45 5,000 0 0.0
26/08/2020
3.49
 70,820 3.48 3.50 3.46 7,950 0 0.1
25/08/2020
3.48
 130,410 3.48 3.50 3.45 5,000 0 0.0
24/08/2020
3.48
 110,440 3.43 3.49 3.43 5,000 0 0.0
21/08/2020
3.43
 160,080 3.36 3.44 3.33 15,000 40,000 -0.2
20/08/2020
3.36
 227,550 3.35 3.39 3.35 5,000 80,600 -0.5
19/08/2020
3.35
 215,270 3.28 3.37 3.25 0 111,800 -0.7
18/08/2020
3.28
 66,530 3.29 3.29 3.20 5,000 0 0.0
17/08/2020
3.29
 37,540 3.29 3.30 3.26 0 0 0
14/08/2020
3.29
 100,570 3.34 3.34 3.28 5,050 0 0.0
13/08/2020
3.34
 133,750 3.30 3.34 3.30 0 0 0
12/08/2020
3.30
 44,260 3.32 3.32 3.29 5,000 0 0.0
11/08/2020
3.32
 44,950 3.32 3.32 3.25 5,000 0 0.0
10/08/2020
3.32
 88,140 3.30 3.34 3.31 5,000 0 0.0
07/08/2020
3.30
 46,510 3.30 3.34 3.27 5,000 20,000 -0.1
06/08/2020
3.30
 165,780 3.30 3.35 3.30 25,000 25,000 0.0
05/08/2020
3.30
 114,370 3.27 3.32 3.26 5,000 20,000 -0.1
04/08/2020
3.27
 109,490 3.28 3.32 3.24 5,000 47,200 -0.3
03/08/2020
3.28
 68,400 3.24 3.29 3.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |