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)
31/07/2020
2.53
 78,170 2.54 2.54 2.46 5,000 10,000 -0.0
30/07/2020
2.54
 59,410 2.53 2.56 2.50 60,000 0 0.4
29/07/2020
2.53
 294,100 2.58 2.58 2.40 60,000 0 0.4
28/07/2020
2.58
 135,090 2.51 2.60 2.37 10,900 0 0.1
27/07/2020
2.51
 147,830 2.69 2.69 2.51 0 7,800 -0.0
24/07/2020
2.69
 401,530 2.89 2.89 2.69 51,000 0 0.3
23/07/2020
2.89
 35,660 2.90 2.90 2.84 10,000 10,580 -0.0
22/07/2020
2.90
 121,760 2.92 2.92 2.84 24,000 65,000 -0.3
21/07/2020
2.92
 55,700 2.92 2.94 2.86 5,000 20,000 -0.1
20/07/2020
2.92
 71,780 2.96 2.97 2.88 5,180 20,000 -0.1
17/07/2020
2.96
 38,050 2.95 2.96 2.92 5,000 20,000 -0.1
16/07/2020
2.95
 103,880 2.97 2.97 2.94 5,170 20,000 -0.1
15/07/2020
2.97
 85,490 2.97 3.01 2.94 5,000 20,000 -0.1
14/07/2020
2.97
 79,860 2.97 2.97 2.86 0 24,500 -0.2
13/07/2020
2.97
 67,330 2.97 2.97 2.94 72,772 77,772 -0.0
10/07/2020
2.97
 74,110 2.98 2.98 2.95 12,680 9,990 0.0
09/07/2020
2.98
 167,090 2.97 2.98 2.94 10,000 38,000 -0.2
08/07/2020
2.97
 127,030 2.97 2.98 2.94 15,200 22,000 -0.0
07/07/2020
2.97
 73,130 2.97 2.98 2.94 10,000 25,000 -0.1
06/07/2020
2.97
 46,140 2.97 2.97 2.90 13,000 10,000 0.0
03/07/2020
2.97
 25,930 2.97 2.97 2.90 7,000 10,000 -0.0
02/07/2020
2.97
 77,130 2.98 2.98 2.88 13,000 10,000 0.0
01/07/2020
2.98
 79,430 2.94 2.98 2.84 21,000 10,000 0.1
30/06/2020
2.94
 100,600 2.94 2.98 2.82 29,150 15,000 0.1
29/06/2020
2.94
 187,070 3.08 3.08 2.87 28,000 22,000 0.0
26/06/2020
3.08
 149,040 3.09 3.09 2.92 23,000 10,000 0.1
25/06/2020
3.09
 157,220 3.05 3.09 2.96 23,000 0 0.2
24/06/2020
3.05
 407,910 3.04 3.15 2.98 13,000 10,000 0.0
23/06/2020
3.04
 299,020 2.97 3.13 2.97 0 0 0
22/06/2020
2.97
 240,070 2.88 3.02 2.91 0 10,000 -0.1
19/06/2020
2.88
 74,360 2.86 2.88 2.83 0 26,000 -0.2
18/06/2020
2.86
 122,610 2.84 2.87 2.82 10,000 0 0.1
17/06/2020
2.84
 150,150 2.86 2.87 2.82 10,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |