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

25.90
0.90
(3.60%)
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
(2026-05-20) 		3.67 17.22% 23,981,900 210,167 0
20.90
25.90
25.90
2 tháng
(2026-04-20) 		3.52 16.36% 36,494,700 331,367 0
20.23
25.90
25.90
3 tháng
(2026-03-23) 		5.90 30.88% 53,043,800 664,682 7.7
19.10
25.90
25.90
6 tháng
(2025-12-22) 		-2.34 -8.57% 107,685,400 560,982 2.9
19.10
27.34
25.90
12 tháng
(2025-06-24) 		4.10 19.63% 439,427,300 -581,404 -60.3
19.10
35.08
25.90
24 tháng
(2024-07-01) 		3.37 15.56% 747,874,400 -1,138,208 -77.2
16.66
35.08
25.90
36 tháng
(2023-07-05) 		12.84 105.66% 1,225,829,800 -1,098,989 -92.5
10.60
35.08
25.90
60 tháng
(2021-07-15) 		16.53 195.09% 1,864,908,800 -2,442,233 -121.5
4.12
35.08
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/06/2020
2.86
 153,790 2.74 2.89 2.71 61,310 40,000 0.1
15/06/2020
2.74
 280,940 2.89 2.90 2.71 25,000 10,000 0.1
12/06/2020
2.89
 276,960 2.98 2.98 2.77 15,000 0 0.1
11/06/2020
2.98
 419,540 3.12 3.14 2.98 25,000 10,000 0.1
10/06/2020
3.12
 367,280 3.12 3.15 3.00 33,000 10,000 0.2
09/06/2020
3.12
 350,760 3.21 3.22 3.02 14,500 10,000 0.0
08/06/2020
3.21
 885,580 3.06 3.24 3.12 5,850 58,070 -0.4
05/06/2020
3.06
 372,570 2.95 3.09 2.94 10,150 140,000 -1.0
04/06/2020
2.95
 740,470 2.76 2.95 2.78 40,000 100,000 -0.4
03/06/2020
2.76
 89,410 2.76 2.76 2.66 5,000 25,000 -0.1
02/06/2020
2.76
 200,630 2.76 2.80 2.70 20,000 0 0.1
01/06/2020
2.76
 375,730 2.61 2.79 2.61 0 24,000 -0.2
29/05/2020
2.61
 226,800 2.60 2.61 2.50 25,000 99,000 -0.5
28/05/2020
2.60
 98,550 2.58 2.62 2.56 5,000 24,000 -0.1
27/05/2020
2.58
 199,710 2.60 2.70 2.54 10,000 21,000 -0.1
26/05/2020
2.60
 221,060 2.52 2.62 2.51 5,000 16,000 -0.1
25/05/2020
2.52
 129,310 2.52 2.52 2.49 15,000 29,000 -0.1
22/05/2020
2.52
 126,820 2.52 2.53 2.47 5,000 21,000 -0.1
21/05/2020
2.52
 131,560 2.48 2.53 2.48 10,000 12,000 -0.0
20/05/2020
2.48
 180,280 2.46 2.48 2.44 15,000 41,000 -0.2
19/05/2020
2.46
 117,430 2.45 2.46 2.41 10,000 4,000 0.0
18/05/2020
2.45
 108,330 2.45 2.45 2.39 5,610 26,000 -0.1
15/05/2020
2.45
 147,240 2.46 2.48 2.39 23,000 12,000 0.1
14/05/2020
2.46
 120,780 2.41 2.47 2.39 10,000 21,000 -0.1
13/05/2020
2.41
 119,520 2.43 2.43 2.39 15,160 25,000 -0.1
12/05/2020
2.43
 244,930 2.30 2.46 2.29 10,000 51,630 -0.2
11/05/2020
2.30
 170,190 2.27 2.32 2.25 15,000 43,100 -0.2
08/05/2020
2.27
 149,210 2.24 2.29 2.23 20,000 15,000 0.0
07/05/2020
2.24
 99,440 2.24 2.25 2.18 30,000 30,000 0.0
06/05/2020
2.24
 159,330 2.19 2.24 2.16 25,000 74,000 -0.3
05/05/2020
2.19
 102,200 2.19 2.19 2.14 12,000 0 0.1
04/05/2020
2.19
 187,510 2.29 2.29 2.13 40,000 65,000 -0.1
29/04/2020
2.29
 119,200 2.29 2.29 2.25 23,000 32,000 -0.0
28/04/2020
2.29
 188,640 2.29 2.31 2.21 20,000 45,000 -0.1
27/04/2020
2.29
 87,730 2.33 2.37 2.27 10,000 10 0.1
24/04/2020
2.33
 288,060 2.33 2.33 2.30 25,000 0 0.1
23/04/2020
2.33
 121,190 2.38 2.39 2.32 20,000 48,000 -0.2
22/04/2020
2.38
 198,710 2.38 2.41 2.31 30,000 80,000 -0.3
21/04/2020
2.38
 243,680 2.50 2.50 2.33 40,000 55,000 -0.1
20/04/2020
2.50
 232,650 2.52 2.52 2.46 30,000 52,000 -0.1
17/04/2020
2.52
 417,300 2.53 2.53 2.47 25,000 165,000 -0.9
16/04/2020
2.53
 191,000 2.55 2.55 2.46 15,000 60,000 -0.3
15/04/2020
2.55
 92,460 2.47 2.55 2.46 0 0 0
14/04/2020
2.47
 72,690 2.48 2.48 2.37 10,000 20,000 -0.1
13/04/2020
2.48
 47,780 2.47 2.48 2.37 10,000 23,000 -0.1
10/04/2020
2.47
 90,160 2.47 2.48 2.33 29,000 52,990 -0.1
09/04/2020
2.47
 69,350 2.39 2.48 2.39 10,000 0 0.1
08/04/2020
2.39
 130,180 2.41 2.41 2.28 20,000 48,000 -0.2
07/04/2020
2.41
 64,160 2.42 2.53 2.29 13,100 0 0.1
06/04/2020
2.42
 86,030 2.31 2.43 2.36 10,000 44,770 -0.2
03/04/2020
2.31
 73,880 2.28 2.32 2.21 15,000 15,000 0.0
01/04/2020
2.28
 26,770 2.13 2.28 2.05 10,000 0 0.1
31/03/2020
2.13
 30,370 2.09 2.13 1.99 10,000 0 0.1
30/03/2020
2.09
 461,400 2.22 2.22 2.06 41,400 0 0.2
27/03/2020
2.22
 142,480 2.35 2.35 2.21 60,000 14,010 0.3
26/03/2020
2.35
 87,010 2.37 2.37 2.26 25,000 18,000 0.0
25/03/2020
2.37
 141,660 2.33 2.39 2.29 25,000 10,000 0.1
24/03/2020
2.33
 72,070 2.43 2.43 2.26 20,000 10,000 0.1
23/03/2020
2.43
 116,890 2.61 2.61 2.43 30,000 10,000 0.1
20/03/2020
2.61
 205,160 2.69 2.70 2.50 17,000 20,000 -0.0
19/03/2020
2.69
 97,660 2.71 2.71 2.52 15,000 65,290 -0.3
18/03/2020
2.71
 218,480 2.54 2.71 2.54 0 100,760 -0.7
17/03/2020
2.54
 145,800 2.54 2.54 2.36 200,600 253,000 -0.3
16/03/2020
2.54
 42,130 2.57 2.57 2.46 20,000 0 0.1
13/03/2020
2.57
 102,010 2.61 2.61 2.43 20,000 14,460 0.0
12/03/2020
2.61
 143,060 2.70 2.70 2.51 20,000 5,240 0.1
11/03/2020
2.70
 202,240 2.76 2.76 2.60 10,020 142,000 -0.9
10/03/2020
2.76
 61,490 2.70 2.76 2.58 5,260 8,230 -0.0
09/03/2020
2.70
 147,880 2.81 2.81 2.62 20,000 0 0.1
06/03/2020
2.81
 62,600 2.82 2.82 2.74 3,000 10,000 -0.0
05/03/2020
2.82
 104,920 2.78 2.85 2.78 5,000 34,000 -0.2
04/03/2020
2.78
 27,630 2.78 2.80 2.74 2,000 0 0.0
03/03/2020
2.78
 29,320 2.74 2.82 2.72 2,000 0 0.0
02/03/2020
2.74
 37,260 2.74 2.74 2.70 3,000 0 0.0
28/02/2020
2.74
 27,990 2.75 2.75 2.70 2,000 0 0.0
27/02/2020
2.75
 19,660 2.73 2.76 2.67 2,000 5,000 -0.0
26/02/2020
2.73
 21,990 2.73 2.73 2.66 18,000 12,000 0.0
25/02/2020
2.73
 6,010 2.72 2.73 2.64 3,000 0 0.0
24/02/2020
2.72
 70,080 2.81 2.81 2.70 12,000 29,000 -0.1
21/02/2020
2.81
 34,200 2.81 2.81 2.76 10,000 22,000 -0.1
20/02/2020
2.81
 64,870 2.82 2.82 2.76 7,000 27,100 -0.1
19/02/2020
2.82
 162,820 2.81 2.82 2.74 12,000 75,000 -0.4
18/02/2020
2.81
 64,560 2.82 2.82 2.73 5,000 17,110 -0.1
17/02/2020
2.82
 111,570 2.83 2.83 2.70 10,000 10,000 0.0
14/02/2020
2.83
 6,490 2.84 2.84 2.78 2,000 0 0.0
13/02/2020
2.84
 11,510 2.84 2.84 2.80 4,000 0 0.0
12/02/2020
2.84
 13,340 2.82 2.84 2.78 3,000 0 0.0
11/02/2020
2.82
 26,600 2.85 2.85 2.79 3,000 0 0.0
10/02/2020
2.85
 10,260 2.79 2.85 2.78 7,000 450 0.0
07/02/2020
2.79
 35,820 2.89 2.89 2.79 2,000 10,000 -0.1
06/02/2020
2.89
 44,540 2.84 2.89 2.78 3,000 25,000 -0.2
05/02/2020
2.84
 11,070 2.86 2.86 2.82 2,000 0 0.0
04/02/2020
2.86
 45,670 2.88 2.88 2.71 15,000 30,000 -0.1
03/02/2020
2.88
 112,910 2.98 2.98 2.77 40,000 0 0.3
31/01/2020
2.98
 120,040 2.90 2.98 2.82 8,000 95,000 -0.6
30/01/2020
2.90
 10,060 2.97 2.97 2.90 0 200 -0.0
22/01/2020
2.97
 53,530 2.90 2.98 2.86 4,000 45,000 -0.3
21/01/2020
2.90
 13,300 2.89 2.90 2.89 1,100 0 0.0
20/01/2020
2.89
 3,960 2.86 2.90 2.85 3,000 0 0.0
17/01/2020
2.86
 21,700 2.91 2.93 2.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |