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

25.90
0.90
(3.60%)
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
(2026-05-20) 		3.67 17.22% 23,981,900 210,167 0
20.90
25.90
25.90
2 tháng
(2026-04-20) 		3.52 16.36% 36,494,700 331,367 0
20.23
25.90
25.90
3 tháng
(2026-03-23) 		5.90 30.88% 53,043,800 664,682 7.7
19.10
25.90
25.90
6 tháng
(2025-12-22) 		-2.34 -8.57% 107,685,400 560,982 2.9
19.10
27.34
25.90
12 tháng
(2025-06-24) 		4.10 19.63% 439,427,300 -581,404 -60.3
19.10
35.08
25.90
24 tháng
(2024-07-01) 		3.37 15.56% 747,874,400 -1,138,208 -77.2
16.66
35.08
25.90
36 tháng
(2023-07-05) 		12.84 105.66% 1,225,829,800 -1,098,989 -92.5
10.60
35.08
25.90
60 tháng
(2021-07-15) 		16.53 195.09% 1,864,908,800 -2,442,233 -121.5
4.12
35.08
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2020
2.92
 50,050 2.89 2.92 2.87 3,000 100 0.0
03/11/2020
2.89
 46,400 2.88 2.91 2.88 3,000 10,000 -0.1
02/11/2020
2.88
 59,300 2.88 2.96 2.82 5,000 0 0.0
30/10/2020
2.88
 30,940 2.88 2.90 2.83 11,030 0 0.1
29/10/2020
2.88
 89,580 2.86 2.88 2.80 12,300 0 0.1
28/10/2020
2.86
 127,790 2.95 2.95 2.82 10,000 0 0.1
27/10/2020
2.95
 128,590 2.98 3.00 2.94 5,000 0 0.0
26/10/2020
2.98
 346,440 3.03 3.03 2.98 10,000 20,000 -0.1
23/10/2020
3.03
 140,930 3.06 3.09 3.02 7,020 0 0.1
22/10/2020
3.06
 221,250 3.09 3.09 3.00 27,350 0 0.2
21/10/2020
3.09
 174,110 3.12 3.12 3.07 10,000 0 0.1
20/10/2020
3.12
 159,550 3.12 3.13 3.06 37,400 0 0.3
19/10/2020
3.12
 358,700 3.06 3.13 3.06 9,000 20,000 -0.1
16/10/2020
3.06
 151,210 3.04 3.06 3.02 10,000 20,000 -0.1
15/10/2020
3.04
 149,580 3.06 3.12 3.03 22,100 20,000 0.0
14/10/2020
3.06
 174,110 3.04 3.10 3.01 24,200 10,000 0.1
13/10/2020
3.04
 180,960 3.04 3.06 3.00 10,000 0 0.1
12/10/2020
3.04
 215,250 3.10 3.14 2.93 20,000 0 0.2
09/10/2020
3.10
 250,460 3.12 3.15 3.10 26,800 0 0.2
08/10/2020
3.12
 274,040 3.13 3.14 3.06 10,000 0 0.1
07/10/2020
3.13
 253,540 3.17 3.17 3.12 10,000 0 0.1
06/10/2020
3.17
 263,070 3.18 3.18 3.14 848,700 828,700 0.2
05/10/2020
3.18
 336,770 3.17 3.20 3.14 10,000 10,000 0.0
02/10/2020
3.17
 541,990 3.14 3.18 3.02 60,000 19,310 0.3
01/10/2020
3.14
 725,840 3.01 3.19 3.01 0 0 0
30/09/2020
3.01
 130,720 3.02 3.02 2.98 0 0 0
29/09/2020
3.02
 340,260 3.03 3.08 3.00 10,140 20,000 -0.1
28/09/2020
3.03
 357,390 3.02 3.05 2.96 10,000 22,000 -0.1
25/09/2020
3.02
 267,610 3.04 3.04 2.93 13,150 20,000 -0.0
24/09/2020
3.04
 169,930 3.04 3.05 2.98 10,000 25,000 -0.1
23/09/2020
3.04
 167,560 3.05 3.08 3.02 10,000 25,000 -0.1
22/09/2020
3.05
 278,130 3.10 3.10 3.00 10,000 20,000 -0.1
21/09/2020
3.10
 183,560 3.09 3.14 3.07 10,000 20,000 -0.1
18/09/2020
3.09
 486,420 3.00 3.09 2.98 10,000 60,000 -0.4
17/09/2020
3.00
 153,090 2.97 3.01 2.96 10,000 20,000 -0.1
16/09/2020
2.97
 199,750 2.99 2.99 2.95 10,000 70,000 -0.4
15/09/2020
2.99
 439,290 2.96 3.01 2.94 5,000 100,000 -0.7
14/09/2020
2.96
 228,510 2.94 2.98 2.94 5,000 0 0.0
11/09/2020
2.94
 165,070 2.92 2.99 2.90 0 0 0
10/09/2020
2.92
 219,750 2.92 3.03 2.92 0 0 0
09/09/2020
2.92
 141,420 2.94 2.94 2.82 5,000 0 0.0
08/09/2020
2.94
 187,300 2.94 2.99 2.86 5,000 0 0.0
07/09/2020
2.94
 482,870 2.93 3.06 2.94 0 0 0
04/09/2020
2.93
 627,940 2.74 2.93 2.70 40,000 111,050 -0.5
03/09/2020
2.74
 150,810 2.74 2.76 2.70 10,000 31,790 -0.1
01/09/2020
2.74
 114,850 2.72 2.74 2.69 15,000 10,000 0.0
31/08/2020
2.72
 140,070 2.74 2.77 2.71 10,000 30,000 -0.1
28/08/2020
2.74
 171,550 2.73 2.74 2.72 5,000 20,000 -0.1
27/08/2020
2.73
 59,240 2.72 2.74 2.70 5,000 0 0.0
26/08/2020
2.72
 70,820 2.72 2.74 2.70 7,950 0 0.1
25/08/2020
2.72
 130,410 2.72 2.74 2.70 5,000 0 0.0
24/08/2020
2.72
 110,440 2.68 2.73 2.68 5,000 0 0.0
21/08/2020
2.68
 160,080 2.62 2.69 2.60 15,000 40,000 -0.2
20/08/2020
2.62
 227,550 2.62 2.65 2.62 5,000 80,600 -0.5
19/08/2020
2.62
 215,270 2.56 2.64 2.54 0 111,800 -0.7
18/08/2020
2.56
 66,530 2.57 2.57 2.50 5,000 0 0.0
17/08/2020
2.57
 37,540 2.57 2.58 2.55 0 0 0
14/08/2020
2.57
 100,570 2.61 2.61 2.56 5,050 0 0.0
13/08/2020
2.61
 133,750 2.58 2.61 2.58 0 0 0
12/08/2020
2.58
 44,260 2.59 2.60 2.57 5,000 0 0.0
11/08/2020
2.59
 44,950 2.59 2.60 2.54 5,000 0 0.0
10/08/2020
2.59
 88,140 2.58 2.61 2.58 5,000 0 0.0
07/08/2020
2.58
 46,510 2.58 2.61 2.56 5,000 20,000 -0.1
06/08/2020
2.58
 165,780 2.58 2.62 2.58 25,000 25,000 0.0
05/08/2020
2.58
 114,370 2.56 2.60 2.54 5,000 20,000 -0.1
04/08/2020
2.56
 109,490 2.56 2.60 2.53 5,000 47,200 -0.3
03/08/2020
2.56
 68,400 2.53 2.57 2.50 0 0 0
31/07/2020
2.53
 78,170 2.54 2.54 2.46 5,000 10,000 -0.0
30/07/2020
2.54
 59,410 2.53 2.56 2.50 60,000 0 0.4
29/07/2020
2.53
 294,100 2.58 2.58 2.40 60,000 0 0.4
28/07/2020
2.58
 135,090 2.51 2.60 2.37 10,900 0 0.1
27/07/2020
2.51
 147,830 2.69 2.69 2.51 0 7,800 -0.0
24/07/2020
2.69
 401,530 2.89 2.89 2.69 51,000 0 0.3
23/07/2020
2.89
 35,660 2.90 2.90 2.84 10,000 10,580 -0.0
22/07/2020
2.90
 121,760 2.92 2.92 2.84 24,000 65,000 -0.3
21/07/2020
2.92
 55,700 2.92 2.94 2.86 5,000 20,000 -0.1
20/07/2020
2.92
 71,780 2.96 2.97 2.88 5,180 20,000 -0.1
17/07/2020
2.96
 38,050 2.95 2.96 2.92 5,000 20,000 -0.1
16/07/2020
2.95
 103,880 2.97 2.97 2.94 5,170 20,000 -0.1
15/07/2020
2.97
 85,490 2.97 3.01 2.94 5,000 20,000 -0.1
14/07/2020
2.97
 79,860 2.97 2.97 2.86 0 24,500 -0.2
13/07/2020
2.97
 67,330 2.97 2.97 2.94 72,772 77,772 -0.0
10/07/2020
2.97
 74,110 2.98 2.98 2.95 12,680 9,990 0.0
09/07/2020
2.98
 167,090 2.97 2.98 2.94 10,000 38,000 -0.2
08/07/2020
2.97
 127,030 2.97 2.98 2.94 15,200 22,000 -0.0
07/07/2020
2.97
 73,130 2.97 2.98 2.94 10,000 25,000 -0.1
06/07/2020
2.97
 46,140 2.97 2.97 2.90 13,000 10,000 0.0
03/07/2020
2.97
 25,930 2.97 2.97 2.90 7,000 10,000 -0.0
02/07/2020
2.97
 77,130 2.98 2.98 2.88 13,000 10,000 0.0
01/07/2020
2.98
 79,430 2.94 2.98 2.84 21,000 10,000 0.1
30/06/2020
2.94
 100,600 2.94 2.98 2.82 29,150 15,000 0.1
29/06/2020
2.94
 187,070 3.08 3.08 2.87 28,000 22,000 0.0
26/06/2020
3.08
 149,040 3.09 3.09 2.92 23,000 10,000 0.1
25/06/2020
3.09
 157,220 3.05 3.09 2.96 23,000 0 0.2
24/06/2020
3.05
 407,910 3.04 3.15 2.98 13,000 10,000 0.0
23/06/2020
3.04
 299,020 2.97 3.13 2.97 0 0 0
22/06/2020
2.97
 240,070 2.88 3.02 2.91 0 10,000 -0.1
19/06/2020
2.88
 74,360 2.86 2.88 2.83 0 26,000 -0.2
18/06/2020
2.86
 122,610 2.84 2.87 2.82 10,000 0 0.1
17/06/2020
2.84
 150,150 2.86 2.87 2.82 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |