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)
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
27/04/2020
2.93
 87,730 2.99 3.04 2.91 10,000 10 0.1
24/04/2020
2.99
 288,060 2.98 2.99 2.95 25,000 0 0.1
23/04/2020
2.98
 121,190 3.04 3.06 2.97 20,000 48,000 -0.2
22/04/2020
3.04
 198,710 3.04 3.08 2.96 30,000 80,000 -0.3
21/04/2020
3.04
 243,680 3.19 3.19 2.99 40,000 55,000 -0.1
20/04/2020
3.19
 232,650 3.22 3.22 3.14 30,000 52,000 -0.1
17/04/2020
3.22
 417,300 3.24 3.24 3.16 25,000 165,000 -0.9
16/04/2020
3.24
 191,000 3.27 3.27 3.15 15,000 60,000 -0.3
15/04/2020
3.27
 92,460 3.16 3.27 3.14 0 0 0
14/04/2020
3.16
 72,690 3.17 3.17 3.04 10,000 20,000 -0.1
13/04/2020
3.17
 47,780 3.16 3.17 3.04 10,000 23,000 -0.1
10/04/2020
3.16
 90,160 3.16 3.18 2.99 29,000 52,990 -0.1
09/04/2020
3.16
 69,350 3.06 3.17 3.06 10,000 0 0.1
08/04/2020
3.06
 130,180 3.08 3.08 2.92 20,000 48,000 -0.2
07/04/2020
3.08
 64,160 3.10 3.24 2.94 13,100 0 0.1
06/04/2020
3.10
 86,030 2.96 3.11 3.02 10,000 44,770 -0.2
03/04/2020
2.96
 73,880 2.92 2.97 2.83 15,000 15,000 0.0
01/04/2020
2.92
 26,770 2.73 2.92 2.63 10,000 0 0.1
31/03/2020
2.73
 30,370 2.68 2.73 2.54 10,000 0 0.1
30/03/2020
2.68
 461,400 2.84 2.84 2.64 41,400 0 0.2
27/03/2020
2.84
 142,480 3.00 3.00 2.83 60,000 14,010 0.3
26/03/2020
3.00
 87,010 3.03 3.03 2.90 25,000 18,000 0.0
25/03/2020
3.03
 141,660 2.99 3.05 2.94 25,000 10,000 0.1
24/03/2020
2.99
 72,070 3.11 3.11 2.89 20,000 10,000 0.1
23/03/2020
3.11
 116,890 3.34 3.34 3.11 30,000 10,000 0.1
20/03/2020
3.34
 205,160 3.44 3.45 3.20 17,000 20,000 -0.0
19/03/2020
3.44
 97,660 3.47 3.47 3.23 15,000 65,290 -0.3
18/03/2020
3.47
 218,480 3.25 3.47 3.25 0 100,760 -0.7
17/03/2020
3.25
 145,800 3.25 3.25 3.02 200,600 253,000 -0.3
16/03/2020
3.25
 42,130 3.29 3.29 3.14 20,000 0 0.1
13/03/2020
3.29
 102,010 3.34 3.34 3.11 20,000 14,460 0.0
12/03/2020
3.34
 143,060 3.45 3.45 3.21 20,000 5,240 0.1
11/03/2020
3.45
 202,240 3.53 3.53 3.33 10,020 142,000 -0.9
10/03/2020
3.53
 61,490 3.45 3.53 3.30 5,260 8,230 -0.0
09/03/2020
3.45
 147,880 3.60 3.60 3.35 20,000 0 0.1
06/03/2020
3.60
 62,600 3.61 3.61 3.51 3,000 10,000 -0.0
05/03/2020
3.61
 104,920 3.55 3.65 3.55 5,000 34,000 -0.2
04/03/2020
3.55
 27,630 3.55 3.58 3.51 2,000 0 0.0
03/03/2020
3.55
 29,320 3.50 3.61 3.48 2,000 0 0.0
02/03/2020
3.50
 37,260 3.50 3.50 3.46 3,000 0 0.0
28/02/2020
3.50
 27,990 3.52 3.52 3.45 2,000 0 0.0
27/02/2020
3.52
 19,660 3.50 3.53 3.42 2,000 5,000 -0.0
26/02/2020
3.50
 21,990 3.50 3.50 3.40 18,000 12,000 0.0
25/02/2020
3.50
 6,010 3.48 3.50 3.38 3,000 0 0.0
24/02/2020
3.48
 70,080 3.59 3.59 3.45 12,000 29,000 -0.1
21/02/2020
3.59
 34,200 3.60 3.60 3.53 10,000 22,000 -0.1
20/02/2020
3.60
 64,870 3.61 3.61 3.53 7,000 27,100 -0.1
19/02/2020
3.61
 162,820 3.60 3.61 3.50 12,000 75,000 -0.4
18/02/2020
3.60
 64,560 3.61 3.61 3.49 5,000 17,110 -0.1
17/02/2020
3.61
 111,570 3.63 3.63 3.45 10,000 10,000 0.0
14/02/2020
3.63
 6,490 3.63 3.63 3.55 2,000 0 0.0
13/02/2020
3.63
 11,510 3.63 3.63 3.58 4,000 0 0.0
12/02/2020
3.63
 13,340 3.61 3.63 3.55 3,000 0 0.0
11/02/2020
3.61
 26,600 3.64 3.64 3.58 3,000 0 0.0
10/02/2020
3.64
 10,260 3.58 3.65 3.55 7,000 450 0.0
07/02/2020
3.58
 35,820 3.70 3.70 3.58 2,000 10,000 -0.1
06/02/2020
3.70
 44,540 3.63 3.70 3.55 3,000 25,000 -0.2
05/02/2020
3.63
 11,070 3.66 3.66 3.61 2,000 0 0.0
04/02/2020
3.66
 45,670 3.68 3.68 3.47 15,000 30,000 -0.1
03/02/2020
3.68
 112,910 3.81 3.81 3.55 40,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |