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

30.90
-0.55
(-1.75%)
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
(2025-12-29) 		-2.05 -6.12% 22,970,800 -253,400 -8.9
30.85
34.50
30.90
2 tháng
(2025-12-01) 		-2.10 -6.26% 38,644,000 -330,700 -11.7
30.85
35.70
30.90
3 tháng
(2025-10-30) 		-7.45 -19.15% 61,685,300 -571,300 -21.6
30.85
38.90
30.90
6 tháng
(2025-08-01) 		-7.85 -19.97% 257,170,400 -2,810,300 -126.6
30.85
44.90
30.90
12 tháng
(2025-02-03) 		8.06 34.45% 499,530,700 -540,436 -33.1
21.33
44.90
30.90
24 tháng
(2024-02-15) 		9.84 45.55% 865,696,300 -2,759,871 -125.2
20.91
44.90
30.90
36 tháng
(2023-02-13) 		22.67 258.35% 1,338,071,700 -2,445,098 -107.3
8.53
44.90
30.90
60 tháng
(2021-02-23) 		23.80 311.11% 1,939,256,400 -6,928,715 -188.6
5.27
44.90
30.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/07/2020
3.24
 78,170 3.25 3.25 3.14 5,000 10,000 -0.0
30/07/2020
3.25
 59,410 3.24 3.27 3.19 60,000 0 0.4
29/07/2020
3.24
 294,100 3.30 3.30 3.07 60,000 0 0.4
28/07/2020
3.30
 135,090 3.21 3.32 3.04 10,900 0 0.1
27/07/2020
3.21
 147,830 3.45 3.45 3.21 0 7,800 -0.0
24/07/2020
3.45
 401,530 3.70 3.70 3.45 51,000 0 0.3
23/07/2020
3.70
 35,660 3.71 3.71 3.63 10,000 10,580 -0.0
22/07/2020
3.71
 121,760 3.74 3.74 3.64 24,000 65,000 -0.3
21/07/2020
3.74
 55,700 3.73 3.77 3.66 5,000 20,000 -0.1
20/07/2020
3.73
 71,780 3.79 3.81 3.69 5,180 20,000 -0.1
17/07/2020
3.79
 38,050 3.77 3.79 3.73 5,000 20,000 -0.1
16/07/2020
3.77
 103,880 3.81 3.81 3.76 5,170 20,000 -0.1
15/07/2020
3.81
 85,490 3.80 3.85 3.77 5,000 20,000 -0.1
14/07/2020
3.80
 79,860 3.80 3.80 3.66 0 24,500 -0.2
13/07/2020
3.80
 67,330 3.80 3.80 3.76 72,772 77,772 -0.0
10/07/2020
3.80
 74,110 3.81 3.81 3.77 12,680 9,990 0.0
09/07/2020
3.81
 167,090 3.80 3.82 3.77 10,000 38,000 -0.2
08/07/2020
3.80
 127,030 3.80 3.81 3.76 15,200 22,000 -0.0
07/07/2020
3.80
 73,130 3.80 3.81 3.76 10,000 25,000 -0.1
06/07/2020
3.80
 46,140 3.80 3.81 3.71 13,000 10,000 0.0
03/07/2020
3.80
 25,930 3.80 3.81 3.71 7,000 10,000 -0.0
02/07/2020
3.80
 77,130 3.81 3.81 3.68 13,000 10,000 0.0
01/07/2020
3.81
 79,430 3.76 3.81 3.63 21,000 10,000 0.1
30/06/2020
3.76
 100,600 3.76 3.81 3.61 29,150 15,000 0.1
29/06/2020
3.76
 187,070 3.94 3.94 3.67 28,000 22,000 0.0
26/06/2020
3.94
 149,040 3.96 3.96 3.73 23,000 10,000 0.1
25/06/2020
3.96
 157,220 3.91 3.96 3.79 23,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |