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)
27/08/2019
3.20
 90,390 3.22 3.24 3.19 2,000 40,000 -0.3
26/08/2019
3.22
 130,080 3.22 3.22 3.15 2,000 0 0.0
23/08/2019
3.22
 63,860 3.23 3.23 3.19 3,000 0 0.0
22/08/2019
3.23
 108,940 3.23 3.25 3.20 7,000 0 0.1
21/08/2019
3.23
 15,640 3.23 3.23 3.13 4,720 0 0.0
20/08/2019
3.23
 44,050 3.23 3.24 3.18 4,000 0 0.0
19/08/2019
3.23
 199,280 3.31 3.31 3.21 10,000 15,000 -0.0
16/08/2019
3.31
 51,600 3.19 3.31 3.13 0 1,070 -0.0
15/08/2019
3.19
 62,160 3.22 3.22 3.10 6,000 0 0.1
14/08/2019
3.22
 33,670 3.23 3.23 3.11 4,000 19,700 -0.1
13/08/2019
3.23
 97,360 3.23 3.23 3.06 5,000 20,000 -0.1
12/08/2019
3.23
 18,960 3.24 3.24 3.16 4,000 0 0.0
09/08/2019
3.24
 18,570 3.24 3.27 3.20 3,000 7,000 -0.0
08/08/2019
3.24
 45,890 3.20 3.24 3.16 7,000 16,090 -0.1
07/08/2019
3.20
 3,180 3.20 3.20 3.14 2,000 0 0.0
06/08/2019
3.20
 22,580 3.23 3.23 3.15 3,000 210 0.0
05/08/2019
3.23
 50,480 3.26 3.26 3.16 3,000 0 0.0
02/08/2019
3.26
 41,680 3.27 3.27 3.23 10,000 0 0.1
01/08/2019
3.27
 18,080 3.28 3.28 3.25 2,010 0 0.0
31/07/2019
3.28
 32,920 3.29 3.29 3.25 8,000 0 0.1
30/07/2019
3.29
 4,240 3.30 3.30 3.24 3,000 0 0.0
29/07/2019
3.30
 8,400 3.28 3.30 3.27 3,000 0 0.0
26/07/2019
3.28
 14,080 3.31 3.31 3.28 11,000 0 0.1
25/07/2019
3.31
 30,010 3.31 3.33 3.25 10,000 14,640 -0.0
24/07/2019
3.31
 35,310 3.31 3.31 3.25 10,000 0 0.1
23/07/2019
3.31
 17,510 3.32 3.32 3.27 3,000 0 0.0
22/07/2019
3.32
 19,720 3.34 3.34 3.26 10,000 0 0.1
19/07/2019
3.34
 15,960 3.34 3.34 3.31 5,000 0 0.0
18/07/2019
3.34
 39,030 3.34 3.34 3.31 3,000 30,000 -0.2
17/07/2019
3.34
 76,860 3.34 3.34 3.31 11,000 38,000 -0.2
16/07/2019
3.34
 52,600 3.34 3.34 3.31 8,000 20,000 -0.1
15/07/2019
3.34
 30,900 3.34 3.34 3.31 5,000 15,150 -0.1
12/07/2019
3.34
 2,050 3.33 3.34 3.34 0 0 0
11/07/2019
3.33
 23,580 3.34 3.34 3.30 7,000 10,000 -0.0
10/07/2019
3.34
 77,150 3.32 3.34 3.29 5,000 40,000 -0.3
09/07/2019
3.32
 5,760 3.33 3.33 3.28 0 0 0
08/07/2019
3.33
 37,480 3.31 3.33 3.27 8,500 0 0.1
05/07/2019
3.31
 5,570 3.32 3.32 3.31 0 0 0
04/07/2019
3.32
 10,970 3.31 3.33 3.31 0 0 0
03/07/2019
3.31
 17,300 3.31 3.31 3.29 3,000 1,940 0.0
02/07/2019
3.31
 10,080 3.32 3.32 3.29 10,000 0 0.1
01/07/2019
3.32
 21,310 3.28 3.32 3.27 5,000 1,000 0.0
28/06/2019
3.28
 21,090 3.31 3.31 3.28 3,000 1,000 0.0
27/06/2019
3.31
 8,600 3.32 3.32 3.29 2,000 0 0.0
26/06/2019
3.32
 7,010 3.32 3.33 3.28 0 400 -0.0
25/06/2019
3.32
 17,560 3.33 3.33 3.28 5,000 0 0.0
24/06/2019
3.33
 48,860 3.34 3.34 3.25 10,000 660 0.1
21/06/2019
3.34
 5,370 3.36 3.36 3.31 0 1,000 -0.0
20/06/2019
3.36
 11,950 3.31 3.36 3.24 5,000 3,840 0.0
19/06/2019
3.31
 8,940 3.28 3.32 3.28 0 1,000 -0.0
18/06/2019
3.28
 23,220 3.33 3.33 3.28 0 0 0
17/06/2019
3.33
 15,700 3.32 3.34 3.30 3,000 100 0.0
14/06/2019
3.32
 15,870 3.36 3.36 3.31 0 610 -0.0
13/06/2019
3.36
 7,600 3.36 3.37 3.32 5,450 1,450 0.0
12/06/2019
3.36
 50,680 3.36 3.36 3.32 39,960 1,000 0.4
11/06/2019
3.36
 11,500 3.37 3.37 3.32 5,000 1,000 0.0
10/06/2019
3.37
 19,170 3.34 3.37 3.33 5,000 8,000 -0.0
07/06/2019
3.34
 28,960 3.33 3.34 3.33 8,000 9,000 -0.0
06/06/2019
3.33
 30,130 3.31 3.33 3.25 0 0 0
05/06/2019
3.31
 32,470 3.34 3.34 3.31 5,000 0 0.0
04/06/2019
3.34
 61,150 3.36 3.36 3.31 20,000 0 0.2
03/06/2019
3.36
 25,010 3.35 3.38 3.29 5,000 0 0.0
31/05/2019
3.35
 22,410 3.40 3.40 3.35 0 0 0
30/05/2019
3.40
 39,020 3.41 3.41 3.35 25,000 0 0.2
29/05/2019
3.41
 15,800 3.41 3.41 3.38 5,000 0 0.0
28/05/2019
3.41
 16,450 3.42 3.42 3.39 9,420 0 0.1
27/05/2019
3.42
 20,920 3.42 3.42 3.38 5,000 0 0.0
24/05/2019
3.42
 34,900 3.43 3.43 3.38 5,000 0 0.0
23/05/2019
3.43
 25,110 3.44 3.44 3.39 10,000 0 0.1
22/05/2019
3.44
 26,940 3.43 3.44 3.42 5,000 0 0.0
21/05/2019
3.43
 84,050 3.42 3.43 3.38 5,000 2,430 0.0
20/05/2019
3.42
 27,600 3.41 3.45 3.41 0 0 0
17/05/2019
3.41
 7,010 3.42 3.42 3.39 0 0 0
16/05/2019
3.42
 17,680 3.42 3.43 3.42 0 0 0
15/05/2019
3.42
 29,580 3.41 3.45 3.41 6,020 360 0.1
14/05/2019
3.41
 34,770 3.42 3.42 3.38 520 0 0.0
13/05/2019
3.42
 65,840 3.41 3.42 3.41 10,480 0 0.1
10/05/2019
3.41
 10,250 3.41 3.44 3.38 0 0 0
09/05/2019
3.41
 32,020 3.41 3.45 3.38 5,000 0 0.0
08/05/2019
3.41
 9,160 3.41 3.41 3.38 5,000 0 0.0
07/05/2019
3.41
 36,790 3.40 3.42 3.36 5,000 140 0.0
06/05/2019
3.40
 82,350 3.45 3.45 3.36 7,000 0 0.1
03/05/2019
3.45
 25,960 3.46 3.47 3.42 920 0 0.0
02/05/2019
3.46
 27,810 3.47 3.47 3.42 10,000 0 0.1
26/04/2019
3.47
 34,040 3.43 3.48 3.40 10,000 600 0.1
25/04/2019
3.43
 13,880 3.48 3.49 3.43 4,400 0 0.0
24/04/2019
3.48
 102,060 3.45 3.48 3.42 5,000 0 0.0
23/04/2019
3.45
 37,800 3.47 3.49 3.40 0 0 0
22/04/2019
3.47
 26,990 3.48 3.48 3.42 15,000 0 0.1
19/04/2019
3.48
 17,430 3.48 3.49 3.42 10,000 0 0.1
18/04/2019
3.48
 136,920 3.49 3.49 3.40 25,000 0 0.2
17/04/2019
3.49
 65,600 3.51 3.52 3.45 20,000 0 0.2
16/04/2019
3.51
 40,600 3.56 3.56 3.43 5,000 0 0.0
12/04/2019
3.56
 93,770 3.54 3.60 3.42 30,000 0 0.3
11/04/2019
3.54
 172,910 3.60 3.61 3.52 500 0 0.0
10/04/2019
3.60
 309,150 3.57 3.67 3.54 0 0 0
09/04/2019
3.57
 99,390 3.60 3.60 3.52 10,000 10,000 0.0
08/04/2019
3.60
 182,690 3.56 3.60 3.49 50,100 0 0.5
05/04/2019
3.56
 279,060 3.38 3.58 3.38 50,000 0 0.5
04/04/2019
3.38
 27,970 3.38 3.42 3.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |