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

27.15
0.20
(0.74%)
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
(2026-02-11) 		-2.65 -8.73% 15,846,500 288,700 8.8
26.95
32.05
26.95
2 tháng
(2026-01-12) 		-6.60 -19.24% 39,094,600 -74,500 -2.7
26.95
34.50
26.95
3 tháng
(2025-12-15) 		-5.65 -16.94% 53,572,300 -407,100 -14.0
26.95
35
26.95
6 tháng
(2025-09-15) 		-12.50 -31.09% 162,770,200 -648,200 -25.7
26.95
44.90
26.95
12 tháng
(2025-03-18) 		0.39 1.44% 485,008,700 -544,670 -32.1
21.33
44.90
26.95
24 tháng
(2024-03-25) 		1.62 6.20% 826,431,400 -3,197,626 -141.1
21.33
44.90
26.95
36 tháng
(2023-03-29) 		16.51 147.57% 1,319,392,700 -2,509,278 -109.7
11.12
44.90
26.95
60 tháng
(2021-04-08) 		18.84 212.62% 1,918,991,600 -4,047,015 -144.0
5.27
44.90
26.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |