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)
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
31/01/2020
3.81
 120,040 3.71 3.81 3.61 8,000 95,000 -0.6
30/01/2020
3.71
 10,060 3.81 3.81 3.71 0 200 -0.0
22/01/2020
3.81
 53,530 3.71 3.81 3.66 4,000 45,000 -0.3
21/01/2020
3.71
 13,300 3.70 3.71 3.70 1,100 0 0.0
20/01/2020
3.70
 3,960 3.66 3.71 3.65 3,000 0 0.0
17/01/2020
3.66
 21,700 3.72 3.75 3.62 0 0 0
16/01/2020
3.72
 10,930 3.72 3.72 3.63 5,000 0 0.0
15/01/2020
3.72
 5,070 3.75 3.75 3.65 5,000 0 0.0
14/01/2020
3.75
 5,160 3.76 3.76 3.65 3,200 0 0.0
13/01/2020
3.76
 25,490 3.71 3.76 3.59 5,000 0 0.0
10/01/2020
3.71
 15,490 3.71 3.71 3.56 3,000 0 0.0
09/01/2020
3.71
 10,500 3.67 3.71 3.66 7,000 6,130 0.0
08/01/2020
3.67
 14,260 3.68 3.75 3.51 2,000 510 0.0
07/01/2020
3.68
 37,850 3.68 3.86 3.68 2,000 0 0.0
06/01/2020
3.68
 11,220 3.78 3.78 3.68 10,000 0 0.1
03/01/2020
3.78
 16,530 3.79 3.81 3.66 3,000 0 0.0
02/01/2020
3.79
 8,420 3.81 3.85 3.71 3,200 0 0.0
31/12/2019
3.81
 11,800 3.76 3.81 3.66 5,000 30 0.0
30/12/2019
3.76
 42,230 3.76 3.80 3.61 15,000 0 0.1
27/12/2019
3.76
 23,320 3.77 3.84 3.52 5,000 0 0.0
26/12/2019
3.77
 5,730 3.79 3.79 3.76 5,000 0 0.0
25/12/2019
3.79
 7,510 3.81 3.81 3.78 6,000 0 0.0
24/12/2019
3.81
 21,770 3.81 3.81 3.73 15,000 0 0.1
23/12/2019
3.81
 8,120 3.76 3.81 3.76 4,000 0 0.0
20/12/2019
3.76
 9,510 3.75 3.81 3.76 0 0 0
19/12/2019
3.75
 15,750 3.95 3.95 3.75 8,000 0 0.1
18/12/2019
3.95
 2,050 3.95 3.96 3.95 1,500 0 0.0
17/12/2019
3.95
 6,340 3.96 3.96 3.87 5,000 0 0.0
16/12/2019
3.96
 6,780 3.97 3.97 3.93 2,000 0 0.0
13/12/2019
3.97
 39,060 3.97 3.97 3.82 8,000 33,840 -0.2
12/12/2019
3.97
 18,790 3.97 3.97 3.89 5,000 0 0.0
11/12/2019
3.97
 8,410 4.01 4.01 3.93 7,000 0 0.1
10/12/2019
4.01
 14,240 4.02 4.02 3.92 5,000 0 0.0
09/12/2019
4.02
 7,910 4.02 4.02 3.94 3,500 0 0.0
06/12/2019
4.02
 12,980 4.04 4.04 3.95 1,500 6,740 -0.0
05/12/2019
4.04
 5,280 4.06 4.06 3.99 5,000 0 0.0
04/12/2019
4.06
 14,830 4.02 4.07 3.92 5,000 0 0.0
03/12/2019
4.02
 17,460 4.06 4.07 3.87 2,000 0 0.0
02/12/2019
4.06
 5,140 4.06 4.07 3.92 5,000 0 0.0
29/11/2019
4.06
 21,450 4.06 4.06 3.97 4,990 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |