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

27.40
0.45
(1.67%)
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
(2026-02-11) 		-2.65 -8.73% 15,846,500 288,700 8.8
26.95
32.05
26.95
2 tháng
(2026-01-12) 		-6.60 -19.24% 39,094,600 -74,500 -2.7
26.95
34.50
26.95
3 tháng
(2025-12-15) 		-5.65 -16.94% 53,572,300 -407,100 -14.0
26.95
35
26.95
6 tháng
(2025-09-15) 		-12.50 -31.09% 162,770,200 -648,200 -25.7
26.95
44.90
26.95
12 tháng
(2025-03-18) 		0.39 1.44% 485,008,700 -544,670 -32.1
21.33
44.90
26.95
24 tháng
(2024-03-25) 		1.62 6.20% 826,431,400 -3,197,626 -141.1
21.33
44.90
26.95
36 tháng
(2023-03-29) 		16.51 147.57% 1,319,392,700 -2,509,278 -109.7
11.12
44.90
26.95
60 tháng
(2021-04-08) 		18.84 212.62% 1,918,991,600 -4,047,015 -144.0
5.27
44.90
26.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2019
4.06
 8,780 4.02 4.06 4.00 0 0 0
27/11/2019
4.02
 5,520 4.02 4.12 4.02 0 0 0
26/11/2019
4.02
 10,060 4.05 4.07 4.02 1,000 0 0.0
25/11/2019
4.05
 3,100 4.04 4.07 3.97 490 0 0.0
22/11/2019
4.04
 8,190 4.07 4.07 3.97 5,000 0 0.0
21/11/2019
4.07
 6,000 4.07 4.07 4.07 6,000 0 0.0
20/11/2019
4.07
 5,000 4.07 4.07 4.07 5,000 0 0.0
19/11/2019
4.07
 10,950 4.07 4.07 3.95 10,000 0 0.1
18/11/2019
4.07
 33,240 4.01 4.07 3.92 15,000 3,860 0.1
15/11/2019
4.01
 24,440 4.03 4.03 3.97 5,000 0 0.0
14/11/2019
4.03
 27,450 4.03 4.03 4.00 0 0 0
13/11/2019
4.03
 21,370 4.05 4.05 4.02 0 0 0
12/11/2019
4.05
 54,470 4.05 4.05 4.02 6,000 25,000 -0.1
11/11/2019
4.05
 58,410 4.06 4.06 4.02 7,000 23,100 -0.1
08/11/2019
4.06
 2,830 4.07 4.09 4.06 0 0 0
07/11/2019
4.07
 27,010 4.08 4.09 4.05 0 12,270 -0.1
06/11/2019
4.08
 25,490 4.08 4.35 4.05 2,100 0 0.0
05/11/2019
4.08
 13,730 4.09 4.09 4.04 0 0 0
04/11/2019
4.09
 20,120 4.10 4.10 4.04 5,000 0 0.0
01/11/2019
4.10
 22,320 4.11 4.11 4.07 6,500 3,800 0.0
31/10/2019
4.11
 23,360 4.11 4.12 4.04 5,000 0 0.0
30/10/2019
4.11
 28,040 4.11 4.11 4.04 1,910 7,820 -0.0
29/10/2019
4.11
 40,380 4.12 4.12 4.07 7,000 360 0.1
28/10/2019
4.12
 18,200 4.13 4.13 4.12 0 0 0
25/10/2019
4.13
 65,920 4.13 4.13 4.10 6,800 25,000 -0.1
24/10/2019
4.13
 27,460 4.13 4.15 4.09 7,000 0 0.1
23/10/2019
4.13
 8,800 4.17 4.18 4.13 0 0 0
22/10/2019
4.17
 30,020 4.22 4.22 4.17 7,820 0 0.1
21/10/2019
4.22
 41,590 4.22 4.22 4.17 6,000 0 0.0
18/10/2019
4.22
 17,320 4.20 4.23 4.19 3,000 0 0.0
17/10/2019
4.20
 12,130 4.26 4.26 4.20 0 0 0
16/10/2019
4.26
 34,520 4.26 4.26 4.21 5,000 0 0.0
15/10/2019
4.26
 46,710 4.26 4.26 4.21 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |