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

31.35
0.45
(1.46%)
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
(2025-12-29) 		-2.05 -6.12% 22,970,800 -253,400 -8.9
30.85
34.50
30.90
2 tháng
(2025-12-01) 		-2.10 -6.26% 38,644,000 -330,700 -11.7
30.85
35.70
30.90
3 tháng
(2025-10-30) 		-7.45 -19.15% 61,685,300 -571,300 -21.6
30.85
38.90
30.90
6 tháng
(2025-08-01) 		-7.85 -19.97% 257,170,400 -2,810,300 -126.6
30.85
44.90
30.90
12 tháng
(2025-02-03) 		8.06 34.45% 499,530,700 -540,436 -33.1
21.33
44.90
30.90
24 tháng
(2024-02-15) 		9.84 45.55% 865,696,300 -2,759,871 -125.2
20.91
44.90
30.90
36 tháng
(2023-02-13) 		22.67 258.35% 1,338,071,700 -2,445,098 -107.3
8.53
44.90
30.90
60 tháng
(2021-02-23) 		23.80 311.11% 1,939,256,400 -6,928,715 -188.6
5.27
44.90
30.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2019
4.53
 172,910 4.60 4.63 4.51 500 0 0.0
10/04/2019
4.60
 309,150 4.58 4.70 4.53 0 0 0
09/04/2019
4.58
 99,390 4.60 4.60 4.51 10,000 10,000 0.0
08/04/2019
4.60
 182,690 4.56 4.60 4.47 50,100 0 0.5
05/04/2019
4.56
 279,060 4.33 4.58 4.33 50,000 0 0.5
04/04/2019
4.33
 27,970 4.33 4.37 4.33 0 0 0
03/04/2019
4.33
 18,310 4.37 4.37 4.28 0 0 0
02/04/2019
4.37
 18,650 4.40 4.40 4.35 0 0 0
01/04/2019
4.40
 27,360 4.40 4.41 4.33 0 0 0
29/03/2019
4.40
 23,740 4.40 4.40 4.35 0 0 0
28/03/2019
4.40
 18,850 4.42 4.42 4.37 0 0 0
27/03/2019
4.42
 20,900 4.30 4.49 4.30 2,430 0 0.0
26/03/2019
4.30
 71,180 4.28 4.42 4.30 0 0 0
25/03/2019
4.28
 74,940 4.37 4.37 4.21 0 0 0
22/03/2019
4.37
 74,220 4.42 4.42 4.35 0 4,100 -0.0
21/03/2019
4.42
 64,400 4.51 4.53 4.42 200 400 -0.0
20/03/2019
4.51
 38,990 4.55 4.55 4.49 0 1,000 -0.0
19/03/2019
4.55
 138,480 4.53 4.59 4.53 0 4,500 -0.0
18/03/2019
4.53
 88,040 4.56 4.56 4.52 0 20,000 -0.2
15/03/2019
4.56
 87,050 4.58 4.58 4.52 0 20,000 -0.2
14/03/2019
4.58
 172,550 4.59 4.59 4.52 4,700 60,000 -0.5
13/03/2019
4.59
 190,540 4.51 4.65 4.51 0 20,000 -0.2
12/03/2019
4.51
 57,710 4.51 4.56 4.46 0 2,000 -0.0
11/03/2019
4.51
 97,280 4.55 4.55 4.44 0 0 0
08/03/2019
4.55
 151,820 4.60 4.60 4.47 0 22,000 -0.2
07/03/2019
4.60
 269,810 4.36 4.65 4.36 0 4,000 -0.0
06/03/2019
4.36
 70,010 4.36 4.37 4.33 0 5,000 -0.0
05/03/2019
4.36
 96,290 4.35 4.39 4.30 11,700 14,000 -0.0
04/03/2019
4.35
 112,380 4.25 4.35 4.26 0 13,000 -0.1
01/03/2019
4.25
 36,340 4.25 4.30 4.23 0 0 0
28/02/2019
4.25
 137,720 4.31 4.33 4.24 0 0 0
27/02/2019
4.31
 137,280 4.32 4.33 4.29 0 15,000 -0.1
26/02/2019
4.32
 157,760 4.25 4.37 4.26 0 12,700 -0.1
25/02/2019
4.25
 216,750 4.21 4.33 4.22 0 51,860 -0.5
22/02/2019
4.21
 162,750 4.19 4.23 4.17 15,000 53,480 -0.4
21/02/2019
4.19
 60,680 4.20 4.20 4.17 0 15,000 -0.1
20/02/2019
4.20
 66,020 4.20 4.23 4.16 0 14,620 -0.1
19/02/2019
4.20
 109,380 4.20 4.22 4.19 0 17,000 -0.2
18/02/2019
4.20
 68,320 4.15 4.23 4.19 5,000 21,040 -0.1
15/02/2019
4.15
 109,320 4.19 4.19 4.14 4,000 52,500 -0.4
14/02/2019
4.19
 70,620 4.20 4.22 4.17 0 0 0
13/02/2019
4.20
 66,220 4.19 4.23 4.19 0 20,000 -0.2
12/02/2019
4.19
 148,980 4.04 4.23 4.06 0 40,000 -0.4
11/02/2019
4.04
 46,850 4.00 4.05 3.92 5,000 12,000 -0.1
01/02/2019
4.00
 12,230 3.98 4.01 3.94 0 0 0
31/01/2019
3.98
 24,860 3.93 3.98 3.92 0 0 0
30/01/2019
3.93
 39,530 3.97 3.98 3.91 3,000 14,000 -0.1
29/01/2019
3.97
 107,520 4.05 4.05 3.88 7,000 65,000 -0.5
28/01/2019
4.05
 60,830 4.07 4.07 3.96 5,000 55,000 -0.4
25/01/2019
4.07
 108,910 4.14 4.14 4.03 8,000 65,000 -0.5
24/01/2019
4.14
 97,660 4.19 4.19 4.05 7,000 50,000 -0.4
23/01/2019
4.19
 14,620 4.14 4.19 4.09 3,000 0 0.0
22/01/2019
4.14
 44,650 4.13 4.19 4.13 0 10,900 -0.1
21/01/2019
4.13
 80,500 4.20 4.21 4.11 0 23,860 -0.2
18/01/2019
4.20
 60,350 4.21 4.21 4.14 5,000 10,000 -0.0
17/01/2019
4.21
 21,960 4.21 4.21 4.15 0 10,140 -0.1
16/01/2019
4.21
 61,430 4.15 4.24 4.13 0 20,000 -0.2
15/01/2019
4.15
 79,600 4.19 4.24 4.14 0 34,070 -0.3
14/01/2019
4.19
 15,230 4.28 4.31 4.19 0 0 0
11/01/2019
4.28
 44,550 4.32 4.33 4.23 15,000 0 0.1
10/01/2019
4.32
 50,810 4.32 4.33 4.21 15,000 0 0.1
09/01/2019
4.32
 62,800 4.29 4.32 4.14 22,000 0 0.2
08/01/2019
4.29
 43,360 4.35 4.35 4.14 15,000 0 0.1
07/01/2019
4.35
 18,820 4.36 4.37 4.28 5,000 0 0.0
04/01/2019
4.36
 167,050 4.47 4.47 4.19 25,000 135,000 -1.0
03/01/2019
4.47
 78,880 4.55 4.55 4.26 35,000 0 0.3
02/01/2019
4.55
 63,990 4.55 4.55 4.37 10,000 0 0.1
28/12/2018
4.55
 38,810 4.55 4.56 4.51 5,000 0 0.0
27/12/2018
4.55
 51,050 4.56 4.65 4.51 5,200 0 0.1
26/12/2018
4.56
 23,380 4.49 4.56 4.28 10,000 0 0.1
25/12/2018
4.49
 85,710 4.59 4.59 4.28 15,200 0 0.1
24/12/2018
4.59
 16,220 4.59 4.67 4.56 0 7,000 -0.1
21/12/2018
4.59
 47,100 4.70 4.70 4.58 0 0 0
20/12/2018
4.70
 24,610 4.70 4.70 4.60 0 0 0
19/12/2018
4.70
 41,360 4.70 4.81 4.60 0 0 0
18/12/2018
4.70
 39,910 4.72 4.74 4.67 0 0 0
17/12/2018
4.72
 132,800 4.86 4.86 4.72 5,000 0 0.1
14/12/2018
4.86
 64,830 4.86 4.93 4.79 0 0 0
13/12/2018
4.86
 41,520 4.93 4.99 4.86 0 0 0
12/12/2018
4.93
 83,570 4.93 5.02 4.88 0 0 0
11/12/2018
4.93
 20,590 4.95 4.95 4.86 0 0 0
10/12/2018
4.95
 37,920 4.97 5.04 4.88 5,000 0 0.1
07/12/2018
4.97
 164,930 4.83 4.99 4.81 0 0 0
06/12/2018
4.83
 48,890 4.90 4.90 4.81 0 0 0
05/12/2018
4.90
 58,820 4.90 4.95 4.81 0 0 0
04/12/2018
4.90
 133,370 4.86 4.99 4.86 0 0 0
03/12/2018
4.86
 284,170 4.70 4.86 4.70 0 0 0
30/11/2018
4.70
 15,630 4.72 4.81 4.70 0 0 0
29/11/2018
4.72
 36,230 4.72 4.79 4.72 0 0 0
28/11/2018
4.72
 25,890 4.79 4.79 4.72 0 0 0
27/11/2018
4.79
 24,900 4.74 4.79 4.72 10,000 0 0.1
26/11/2018
4.74
 4,810 4.83 4.83 4.74 0 0 0
23/11/2018
4.83
 51,500 4.79 4.83 4.70 20,000 0 0.2
22/11/2018
4.79
 54,310 4.79 4.83 4.72 0 0 0
21/11/2018
4.79
 17,420 4.76 4.79 4.70 0 0 0
20/11/2018
4.76
 20,710 4.83 4.83 4.70 0 0 0
19/11/2018
4.83
 53,590 4.76 4.83 4.74 0 2,990 -0.0
16/11/2018
4.76
 66,270 4.70 4.81 4.70 0 0 0
15/11/2018
4.70
 104,160 4.83 4.83 4.63 22,000 190 0.2
14/11/2018
4.83
 416,210 4.83 4.83 4.60 78,000 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |