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

22.25
0
(0%)
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
(2026-07-06) 		-4.80 -17.74% 59,148,100 -194,080 0
20
28.90
22.25
2 tháng
(2026-06-08) 		1.35 6.47% 102,701,900 -410,908 0
20
28.90
22.25
3 tháng
(2026-05-07) 		1.20 5.68% 119,510,600 -190,431 0
20
28.90
22.25
6 tháng
(2026-02-06) 		-1.19 -5.07% 163,284,000 181,884 13.4
19.10
28.90
22.25
12 tháng
(2025-08-11) 		-9.39 -29.68% 399,971,700 -902,616 -39.5
19.10
35.08
22.25
24 tháng
(2024-08-15) 		2.86 14.72% 777,667,000 -839,706 -37.7
16.66
35.08
22.25
36 tháng
(2023-08-21) 		9.08 68.99% 1,252,328,100 -1,590,187 -88.1
10.60
35.08
22.25
60 tháng
(2021-08-31) 		10.42 88.04% 1,890,990,100 -3,087,331 -121.1
4.12
35.08
22.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2020
5.01
 1,273,130 4.69 5.01 4.95 0 99,000 -1.2
18/12/2020
4.69
 1,347,460 4.47 4.69 4.47 5,130 126,000 -1.4
17/12/2020
4.47
 994,580 4.43 4.53 4.37 20,000 87,400 -0.7
16/12/2020
4.43
 1,200,610 4.43 4.51 4.37 20,530 49,000 -0.3
15/12/2020
4.43
 1,416,050 4.47 4.63 4.35 8,730 144,720 -1.5
14/12/2020
4.47
 1,001,650 4.19 4.47 4.23 570 63,700 -0.7
11/12/2020
4.19
 629,750 3.98 4.19 4.01 0 30,000 -0.3
10/12/2020
3.98
 1,396,670 4.19 4.23 3.98 6,820 45,000 -0.4
09/12/2020
4.19
 1,554,310 3.93 4.19 3.99 1,090 50,000 -0.5
08/12/2020
3.93
 1,042,150 3.82 3.93 3.80 0 136,500 -1.3
07/12/2020
3.82
 938,550 3.72 3.88 3.70 500 20,000 -0.2
04/12/2020
3.72
 468,330 3.79 3.84 3.70 100 0 0.0
03/12/2020
3.79
 755,660 3.70 3.94 3.74 0 40,000 -0.4
02/12/2020
3.70
 1,398,990 3.46 3.70 3.46 0 40,000 -0.4
01/12/2020
3.46
 847,060 3.45 3.46 3.35 37,800 33,000 0.0
30/11/2020
3.45
 337,700 3.50 3.53 3.44 5,010 15,000 -0.1
27/11/2020
3.50
 176,270 3.48 3.54 3.45 5,300 10,000 -0.0
26/11/2020
3.48
 298,310 3.37 3.54 3.34 3,000 25,000 -0.2
25/11/2020
3.37
 356,060 3.42 3.42 3.34 3,000 15,000 -0.1
24/11/2020
3.42
 449,460 3.54 3.54 3.30 3,000 15,000 -0.1
23/11/2020
3.54
 502,210 3.45 3.60 3.45 30,000 20,580 0.1
20/11/2020
3.45
 720,050 3.58 3.58 3.42 10,000 30,000 -0.2
19/11/2020
3.58
 1,192,250 3.39 3.62 3.50 0 55,400 -0.5
18/11/2020
3.39
 1,085,630 3.17 3.39 3.30 0 120,000 -1.0
17/11/2020
3.17
 921,860 2.96 3.17 2.96 70 0 0.0
16/11/2020
2.96
 163,160 2.91 3.02 2.92 5,000 0 0.0
13/11/2020
2.91
 82,860 2.93 2.93 2.89 3,000 0 0.0
12/11/2020
2.93
 38,360 2.93 2.94 2.88 5,000 0 0.0
11/11/2020
2.93
 165,260 2.94 2.96 2.93 5,000 0 0.0
10/11/2020
2.94
 174,010 2.90 2.97 2.87 5,000 25,000 -0.1
09/11/2020
2.90
 41,430 2.89 2.91 2.87 5,000 0 0.0
06/11/2020
2.89
 85,270 2.89 2.92 2.86 5,000 48,380 -0.3
05/11/2020
2.89
 49,830 2.92 2.92 2.86 3,020 15,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |