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

26.25
-0.10
(-0.38%)
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
(2026-04-06) 		-0.65 -2.43% 11,164,000 -49,185 2.7
25.90
29.05
26.35
2 tháng
(2026-03-05) 		-5.95 -18.56% 32,090,100 347,315 11.8
24.45
32.05
26.35
3 tháng
(2026-02-03) 		-5.40 -17.14% 44,466,800 329,115 11.0
24.45
32.05
26.35
6 tháng
(2025-11-05) 		-11.30 -30.21% 101,022,700 -567,685 -21.4
24.45
37.40
26.35
12 tháng
(2025-05-09) 		2.99 12.93% 462,322,600 -670,071 -29.7
23.11
44.90
26.35
24 tháng
(2024-05-14) 		-1.52 -5.51% 776,231,500 -2,206,911 -105.1
21.33
44.90
26.35
36 tháng
(2023-05-22) 		13.83 112.67% 1,266,704,600 -370,856 -68.4
12.27
44.90
26.35
60 tháng
(2021-05-31) 		16.29 165.95% 1,903,484,800 -2,699,400 -117.5
5.27
44.90
26.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2020
3.91
 407,910 3.89 4.03 3.81 13,000 10,000 0.0
23/06/2020
3.89
 299,020 3.81 4.01 3.81 0 0 0
22/06/2020
3.81
 240,070 3.68 3.86 3.73 0 10,000 -0.1
19/06/2020
3.68
 74,360 3.66 3.69 3.62 0 26,000 -0.2
18/06/2020
3.66
 122,610 3.63 3.67 3.61 10,000 0 0.1
17/06/2020
3.63
 150,150 3.66 3.68 3.61 10,000 0 0.1
16/06/2020
3.66
 153,790 3.50 3.70 3.47 61,310 40,000 0.1
15/06/2020
3.50
 280,940 3.70 3.71 3.47 25,000 10,000 0.1
12/06/2020
3.70
 276,960 3.81 3.81 3.55 15,000 0 0.1
11/06/2020
3.81
 419,540 3.99 4.02 3.81 25,000 10,000 0.1
10/06/2020
3.99
 367,280 3.99 4.03 3.84 33,000 10,000 0.2
09/06/2020
3.99
 350,760 4.11 4.12 3.87 14,500 10,000 0.0
08/06/2020
4.11
 885,580 3.92 4.15 3.99 5,850 58,070 -0.4
05/06/2020
3.92
 372,570 3.77 3.96 3.76 10,150 140,000 -1.0
04/06/2020
3.77
 740,470 3.53 3.77 3.55 40,000 100,000 -0.4
03/06/2020
3.53
 89,410 3.53 3.53 3.41 5,000 25,000 -0.1
02/06/2020
3.53
 200,630 3.53 3.58 3.45 20,000 0 0.1
01/06/2020
3.53
 375,730 3.34 3.56 3.34 0 24,000 -0.2
29/05/2020
3.34
 226,800 3.32 3.34 3.19 25,000 99,000 -0.5
28/05/2020
3.32
 98,550 3.30 3.36 3.27 5,000 24,000 -0.1
27/05/2020
3.30
 199,710 3.32 3.46 3.25 10,000 21,000 -0.1
26/05/2020
3.32
 221,060 3.22 3.35 3.21 5,000 16,000 -0.1
25/05/2020
3.22
 129,310 3.23 3.23 3.18 15,000 29,000 -0.1
22/05/2020
3.23
 126,820 3.22 3.24 3.16 5,000 21,000 -0.1
21/05/2020
3.22
 131,560 3.17 3.24 3.17 10,000 12,000 -0.0
20/05/2020
3.17
 180,280 3.14 3.17 3.12 15,000 41,000 -0.2
19/05/2020
3.14
 117,430 3.13 3.14 3.09 10,000 4,000 0.0
18/05/2020
3.13
 108,330 3.13 3.13 3.07 5,610 26,000 -0.1
15/05/2020
3.13
 147,240 3.14 3.17 3.06 23,000 12,000 0.1
14/05/2020
3.14
 120,780 3.09 3.16 3.07 10,000 21,000 -0.1
13/05/2020
3.09
 119,520 3.12 3.12 3.07 15,160 25,000 -0.1
12/05/2020
3.12
 244,930 2.95 3.14 2.94 10,000 51,630 -0.2
11/05/2020
2.95
 170,190 2.91 2.97 2.88 15,000 43,100 -0.2
08/05/2020
2.91
 149,210 2.87 2.94 2.86 20,000 15,000 0.0
07/05/2020
2.87
 99,440 2.87 2.87 2.79 30,000 30,000 0.0
06/05/2020
2.87
 159,330 2.80 2.87 2.76 25,000 74,000 -0.3
05/05/2020
2.80
 102,200 2.81 2.81 2.74 12,000 0 0.1
04/05/2020
2.81
 187,510 2.93 2.93 2.73 40,000 65,000 -0.1
29/04/2020
2.93
 119,200 2.93 2.94 2.88 23,000 32,000 -0.0
28/04/2020
2.93
 188,640 2.93 2.96 2.83 20,000 45,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |