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

26.25
-0.10
(-0.38%)
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
(2026-04-06) 		-0.65 -2.43% 11,164,000 -49,185 2.7
25.90
29.05
26.35
2 tháng
(2026-03-05) 		-5.95 -18.56% 32,090,100 347,315 11.8
24.45
32.05
26.35
3 tháng
(2026-02-03) 		-5.40 -17.14% 44,466,800 329,115 11.0
24.45
32.05
26.35
6 tháng
(2025-11-05) 		-11.30 -30.21% 101,022,700 -567,685 -21.4
24.45
37.40
26.35
12 tháng
(2025-05-09) 		2.99 12.93% 462,322,600 -670,071 -29.7
23.11
44.90
26.35
24 tháng
(2024-05-14) 		-1.52 -5.51% 776,231,500 -2,206,911 -105.1
21.33
44.90
26.35
36 tháng
(2023-05-22) 		13.83 112.67% 1,266,704,600 -370,856 -68.4
12.27
44.90
26.35
60 tháng
(2021-05-31) 		16.29 165.95% 1,903,484,800 -2,699,400 -117.5
5.27
44.90
26.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2019
4.27
 77,150 4.25 4.27 4.21 5,000 40,000 -0.3
09/07/2019
4.25
 5,760 4.26 4.26 4.20 0 0 0
08/07/2019
4.26
 37,480 4.24 4.26 4.19 8,500 0 0.1
05/07/2019
4.24
 5,570 4.25 4.25 4.24 0 0 0
04/07/2019
4.25
 10,970 4.24 4.27 4.24 0 0 0
03/07/2019
4.24
 17,300 4.24 4.24 4.21 3,000 1,940 0.0
02/07/2019
4.24
 10,080 4.25 4.25 4.21 10,000 0 0.1
01/07/2019
4.25
 21,310 4.20 4.25 4.19 5,000 1,000 0.0
28/06/2019
4.20
 21,090 4.24 4.24 4.20 3,000 1,000 0.0
27/06/2019
4.24
 8,600 4.25 4.25 4.21 2,000 0 0.0
26/06/2019
4.25
 7,010 4.25 4.26 4.20 0 400 -0.0
25/06/2019
4.25
 17,560 4.26 4.26 4.19 5,000 0 0.0
24/06/2019
4.26
 48,860 4.28 4.28 4.17 10,000 660 0.1
21/06/2019
4.28
 5,370 4.30 4.30 4.24 0 1,000 -0.0
20/06/2019
4.30
 11,950 4.23 4.30 4.15 5,000 3,840 0.0
19/06/2019
4.23
 8,940 4.20 4.24 4.20 0 1,000 -0.0
18/06/2019
4.20
 23,220 4.26 4.26 4.20 0 0 0
17/06/2019
4.26
 15,700 4.24 4.28 4.22 3,000 100 0.0
14/06/2019
4.24
 15,870 4.30 4.30 4.24 0 610 -0.0
13/06/2019
4.30
 7,600 4.30 4.32 4.25 5,450 1,450 0.0
12/06/2019
4.30
 50,680 4.30 4.30 4.24 39,960 1,000 0.4
11/06/2019
4.30
 11,500 4.32 4.32 4.24 5,000 1,000 0.0
10/06/2019
4.32
 19,170 4.28 4.32 4.26 5,000 8,000 -0.0
07/06/2019
4.28
 28,960 4.26 4.28 4.26 8,000 9,000 -0.0
06/06/2019
4.26
 30,130 4.24 4.26 4.17 0 0 0
05/06/2019
4.24
 32,470 4.28 4.28 4.24 5,000 0 0.0
04/06/2019
4.28
 61,150 4.30 4.30 4.24 20,000 0 0.2
03/06/2019
4.30
 25,010 4.29 4.33 4.22 5,000 0 0.0
31/05/2019
4.29
 22,410 4.35 4.35 4.29 0 0 0
30/05/2019
4.35
 39,020 4.36 4.36 4.29 25,000 0 0.2
29/05/2019
4.36
 15,800 4.36 4.36 4.33 5,000 0 0.0
28/05/2019
4.36
 16,450 4.37 4.37 4.34 9,420 0 0.1
27/05/2019
4.37
 20,920 4.37 4.37 4.33 5,000 0 0.0
24/05/2019
4.37
 34,900 4.40 4.40 4.33 5,000 0 0.0
23/05/2019
4.40
 25,110 4.40 4.40 4.34 10,000 0 0.1
22/05/2019
4.40
 26,940 4.40 4.40 4.37 5,000 0 0.0
21/05/2019
4.40
 84,050 4.37 4.40 4.33 5,000 2,430 0.0
20/05/2019
4.37
 27,600 4.37 4.41 4.36 0 0 0
17/05/2019
4.37
 7,010 4.37 4.38 4.34 0 0 0
16/05/2019
4.37
 17,680 4.37 4.40 4.37 0 0 0
15/05/2019
4.37
 29,580 4.36 4.42 4.36 6,020 360 0.1
14/05/2019
4.36
 34,770 4.37 4.37 4.33 520 0 0.0
13/05/2019
4.37
 65,840 4.36 4.37 4.36 10,480 0 0.1
10/05/2019
4.36
 10,250 4.37 4.41 4.33 0 0 0
09/05/2019
4.37
 32,020 4.37 4.42 4.33 5,000 0 0.0
08/05/2019
4.37
 9,160 4.37 4.37 4.33 5,000 0 0.0
07/05/2019
4.37
 36,790 4.35 4.37 4.30 5,000 140 0.0
06/05/2019
4.35
 82,350 4.42 4.42 4.30 7,000 0 0.1
03/05/2019
4.42
 25,960 4.43 4.44 4.38 920 0 0.0
02/05/2019
4.43
 27,810 4.44 4.44 4.38 10,000 0 0.1
26/04/2019
4.44
 34,040 4.40 4.45 4.35 10,000 600 0.1
25/04/2019
4.40
 13,880 4.46 4.47 4.40 4,400 0 0.0
24/04/2019
4.46
 102,060 4.42 4.46 4.37 5,000 0 0.0
23/04/2019
4.42
 37,800 4.44 4.46 4.35 0 0 0
22/04/2019
4.44
 26,990 4.46 4.46 4.38 15,000 0 0.1
19/04/2019
4.46
 17,430 4.46 4.47 4.38 10,000 0 0.1
18/04/2019
4.46
 136,920 4.47 4.47 4.35 25,000 0 0.2
17/04/2019
4.47
 65,600 4.49 4.51 4.42 20,000 0 0.2
16/04/2019
4.49
 40,600 4.56 4.56 4.40 5,000 0 0.0
12/04/2019
4.56
 93,770 4.53 4.60 4.37 30,000 0 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |