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)
16/01/2020
2.91
 10,930 2.91 2.91 2.84 5,000 0 0.0
15/01/2020
2.91
 5,070 2.93 2.93 2.85 5,000 0 0.0
14/01/2020
2.93
 5,160 2.94 2.94 2.85 3,200 0 0.0
13/01/2020
2.94
 25,490 2.90 2.94 2.80 5,000 0 0.0
10/01/2020
2.90
 15,490 2.90 2.90 2.78 3,000 0 0.0
09/01/2020
2.90
 10,500 2.87 2.90 2.86 7,000 6,130 0.0
08/01/2020
2.87
 14,260 2.88 2.93 2.74 2,000 510 0.0
07/01/2020
2.88
 37,850 2.88 3.02 2.88 2,000 0 0.0
06/01/2020
2.88
 11,220 2.95 2.95 2.88 10,000 0 0.1
03/01/2020
2.95
 16,530 2.96 2.98 2.86 3,000 0 0.0
02/01/2020
2.96
 8,420 2.98 3.01 2.90 3,200 0 0.0
31/12/2019
2.98
 11,800 2.94 2.98 2.86 5,000 30 0.0
30/12/2019
2.94
 42,230 2.94 2.97 2.82 15,000 0 0.1
27/12/2019
2.94
 23,320 2.95 3.00 2.75 5,000 0 0.0
26/12/2019
2.95
 5,730 2.96 2.96 2.94 5,000 0 0.0
25/12/2019
2.96
 7,510 2.97 2.97 2.95 6,000 0 0.0
24/12/2019
2.97
 21,770 2.97 2.97 2.92 15,000 0 0.1
23/12/2019
2.97
 8,120 2.93 2.97 2.93 4,000 0 0.0
20/12/2019
2.93
 9,510 2.93 2.98 2.93 0 0 0
19/12/2019
2.93
 15,750 3.09 3.09 2.93 8,000 0 0.1
18/12/2019
3.09
 2,050 3.09 3.09 3.09 1,500 0 0.0
17/12/2019
3.09
 6,340 3.09 3.09 3.02 5,000 0 0.0
16/12/2019
3.09
 6,780 3.10 3.10 3.07 2,000 0 0.0
13/12/2019
3.10
 39,060 3.10 3.10 2.99 8,000 33,840 -0.2
12/12/2019
3.10
 18,790 3.10 3.10 3.04 5,000 0 0.0
11/12/2019
3.10
 8,410 3.13 3.13 3.07 7,000 0 0.1
10/12/2019
3.13
 14,240 3.14 3.14 3.06 5,000 0 0.0
09/12/2019
3.14
 7,910 3.14 3.14 3.08 3,500 0 0.0
06/12/2019
3.14
 12,980 3.16 3.16 3.08 1,500 6,740 -0.0
05/12/2019
3.16
 5,280 3.18 3.18 3.12 5,000 0 0.0
04/12/2019
3.18
 14,830 3.14 3.18 3.06 5,000 0 0.0
03/12/2019
3.14
 17,460 3.18 3.18 3.02 2,000 0 0.0
02/12/2019
3.18
 5,140 3.17 3.18 3.06 5,000 0 0.0
29/11/2019
3.17
 21,450 3.17 3.17 3.10 4,990 0 0.0
28/11/2019
3.17
 8,780 3.14 3.17 3.12 0 0 0
27/11/2019
3.14
 5,520 3.14 3.22 3.14 0 0 0
26/11/2019
3.14
 10,060 3.16 3.18 3.14 1,000 0 0.0
25/11/2019
3.16
 3,100 3.16 3.18 3.10 490 0 0.0
22/11/2019
3.16
 8,190 3.18 3.18 3.10 5,000 0 0.0
21/11/2019
3.18
 6,000 3.18 3.18 3.18 6,000 0 0.0
20/11/2019
3.18
 5,000 3.18 3.18 3.18 5,000 0 0.0
19/11/2019
3.18
 10,950 3.18 3.18 3.08 10,000 0 0.1
18/11/2019
3.18
 33,240 3.14 3.18 3.06 15,000 3,860 0.1
15/11/2019
3.14
 24,440 3.15 3.15 3.10 5,000 0 0.0
14/11/2019
3.15
 27,450 3.15 3.15 3.13 0 0 0
13/11/2019
3.15
 21,370 3.16 3.16 3.14 0 0 0
12/11/2019
3.16
 54,470 3.16 3.16 3.14 6,000 25,000 -0.1
11/11/2019
3.16
 58,410 3.18 3.18 3.14 7,000 23,100 -0.1
08/11/2019
3.18
 2,830 3.18 3.20 3.18 0 0 0
07/11/2019
3.18
 27,010 3.19 3.19 3.17 0 12,270 -0.1
06/11/2019
3.19
 25,490 3.19 3.40 3.17 2,100 0 0.0
05/11/2019
3.19
 13,730 3.19 3.19 3.16 0 0 0
04/11/2019
3.19
 20,120 3.20 3.20 3.16 5,000 0 0.0
01/11/2019
3.20
 22,320 3.21 3.21 3.18 6,500 3,800 0.0
31/10/2019
3.21
 23,360 3.21 3.22 3.16 5,000 0 0.0
30/10/2019
3.21
 28,040 3.21 3.21 3.16 1,910 7,820 -0.0
29/10/2019
3.21
 40,380 3.22 3.22 3.18 7,000 360 0.1
28/10/2019
3.22
 18,200 3.23 3.23 3.22 0 0 0
25/10/2019
3.23
 65,920 3.23 3.23 3.20 6,800 25,000 -0.1
24/10/2019
3.23
 27,460 3.23 3.24 3.20 7,000 0 0.1
23/10/2019
3.23
 8,800 3.26 3.27 3.23 0 0 0
22/10/2019
3.26
 30,020 3.30 3.30 3.26 7,820 0 0.1
21/10/2019
3.30
 41,590 3.30 3.30 3.26 6,000 0 0.0
18/10/2019
3.30
 17,320 3.28 3.30 3.28 3,000 0 0.0
17/10/2019
3.28
 12,130 3.32 3.32 3.28 0 0 0
16/10/2019
3.32
 34,520 3.33 3.33 3.29 5,000 0 0.0
15/10/2019
3.33
 46,710 3.33 3.33 3.29 5,000 0 0.0
14/10/2019
3.33
 33,950 3.34 3.34 3.29 0 0 0
11/10/2019
3.34
 17,610 3.34 3.34 3.30 10,180 0 0.1
10/10/2019
3.34
 16,440 3.34 3.40 3.30 2,000 0 0.0
09/10/2019
3.34
 12,510 3.36 3.36 3.33 10,000 0 0.1
08/10/2019
3.36
 25,750 3.36 3.36 3.26 10,000 0 0.1
07/10/2019
3.36
 53,840 3.38 3.38 3.32 10,000 35,000 -0.2
04/10/2019
3.38
 24,480 3.38 3.38 3.32 3,000 0 0.0
03/10/2019
3.38
 38,950 3.40 3.40 3.32 20,000 0 0.2
02/10/2019
3.40
 5,360 3.42 3.42 3.28 3,000 0 0.0
01/10/2019
3.42
 20,950 3.44 3.46 3.40 5,000 3,000 0.0
30/09/2019
3.44
 231,220 3.40 3.47 3.40 5,000 25,000 -0.2
27/09/2019
3.40
 94,450 3.40 3.42 3.38 0 0 0
26/09/2019
3.40
 45,830 3.38 3.49 3.35 7,000 20,000 -0.1
25/09/2019
3.38
 86,830 3.32 3.38 3.30 15,000 40,000 -0.2
24/09/2019
3.32
 28,080 3.38 3.38 3.30 12,000 0 0.1
23/09/2019
3.38
 67,860 3.38 3.38 3.35 5,000 10,000 -0.0
20/09/2019
3.38
 57,560 3.38 3.38 3.34 5,000 0 0.0
19/09/2019
3.38
 20,320 3.38 3.40 3.35 0 0 0
18/09/2019
3.38
 20,710 3.38 3.42 3.30 0 0 0
17/09/2019
3.38
 89,670 3.44 3.46 3.38 0 0 0
16/09/2019
3.44
 55,720 3.45 3.47 3.39 0 0 0
13/09/2019: Cổ tức tiền mặt tỉ lệ: 10%
13/09/2019
3.45
 46,090 3.38 3.46 3.36 0 0 0
12/09/2019
3.38
 128,370 3.38 3.45 3.38 0 0 0
11/09/2019
3.38
 62,890 3.39 3.39 3.34 6,000 0 0.1
10/09/2019
3.39
 65,770 3.40 3.42 3.37 12,000 0 0.1
09/09/2019
3.40
 124,970 3.37 3.40 3.35 8,000 3,230 0.0
06/09/2019
3.37
 37,970 3.37 3.38 3.34 0 0 0
05/09/2019
3.37
 88,590 3.39 3.39 3.34 20,000 0 0.2
04/09/2019
3.39
 66,440 3.42 3.42 3.36 18,000 0 0.2
03/09/2019
3.42
 117,980 3.42 3.45 3.40 15,050 0 0.1
30/08/2019
3.42
 291,070 3.22 3.43 3.23 0 0 0
29/08/2019
3.22
 49,900 3.23 3.23 3.16 10,200 0 0.1
28/08/2019
3.23
 237,410 3.20 3.23 3.15 5,000 210,000 -1.8

Chính sách bảo mật | Điều khoản sử dụng |