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

35.10
-0.60
(-1.68%)
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
(2025-11-05) 		-1.70 -4.55% 18,589,700 -493,900 -18.6
33.30
37.40
35.10
2 tháng
(2025-10-06) 		-5.80 -13.98% 79,420,300 -748,800 -31.9
33.30
44.90
35.10
3 tháng
(2025-09-08) 		-2.95 -7.63% 117,589,800 -557,500 -23.7
33.30
44.90
35.10
6 tháng
(2025-06-09) 		9.90 38.37% 337,637,800 -1,046,086 -59.3
25.40
44.90
35.10
12 tháng
(2024-12-10) 		10.49 41.61% 479,116,700 -171,390 -20.6
21.33
44.90
35.10
24 tháng
(2023-12-18) 		16.75 88.38% 886,877,800 -1,305,471 -81.2
18.95
44.90
35.10
36 tháng
(2022-12-21) 		26.47 286.75% 1,341,520,400 -2,140,871 -95.9
8.53
44.90
35.10
60 tháng
(2020-12-31) 		27.56 338.60% 1,938,747,840 -9,557,985 -224.7
5.27
44.90
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2018
4.83
 74,950 5.02 5.02 4.83 0 0 0
12/11/2018
5.02
 28,670 5.11 5.25 4.93 0 0 0
09/11/2018
5.11
 145,180 5.20 5.29 4.97 30,000 10 0.3
08/11/2018
5.20
 67,450 5.34 5.41 5.20 0 6,460 -0.1
07/11/2018
5.34
 50,290 5.32 5.46 5.29 0 0 0
06/11/2018
5.32
 103,140 5.32 5.39 5.32 10 0 0.0
05/11/2018
5.32
 59,890 5.48 5.48 5.32 0 0 0
02/11/2018
5.48
 64,630 5.48 5.52 5.41 0 0 0
01/11/2018
5.48
 56,950 5.52 5.57 5.43 0 0 0
31/10/2018
5.52
 228,220 5.50 5.57 5.39 30,000 20,000 0.1
30/10/2018
5.50
 40,820 5.52 5.62 5.43 17,000 0 0.2
29/10/2018
5.52
 81,840 5.64 5.64 5.32 42,000 0 0.5
26/10/2018
5.64
 51,660 5.62 5.66 5.46 25,000 0 0.3
25/10/2018
5.62
 81,910 5.66 5.66 5.43 32,000 0 0.4
24/10/2018
5.66
 36,500 5.71 5.78 5.52 3,000 0 0.0
23/10/2018
5.71
 63,590 5.80 5.80 5.57 20,000 6,000 0.2
22/10/2018
5.80
 153,110 5.92 6.08 5.80 0 0 0
19/10/2018
5.92
 121,030 5.73 5.92 5.55 40,000 0 0.5
18/10/2018
5.73
 68,110 5.75 5.75 5.66 0 0 0
17/10/2018
5.75
 55,820 5.71 5.80 5.71 0 0 0
16/10/2018
5.71
 52,830 5.64 5.75 5.64 0 4,000 -0.0
15/10/2018
5.64
 114,790 5.62 5.80 5.62 0 0 0
12/10/2018
5.62
 109,540 5.46 5.73 5.34 50,000 5,100 0.6
11/10/2018
5.46
 451,030 5.75 5.75 5.36 97,000 30,400 0.8
10/10/2018
5.75
 144,510 5.78 5.87 5.71 18,000 35,500 -0.2
09/10/2018
5.78
 135,850 5.87 5.89 5.78 0 0 0
08/10/2018
5.87
 132,110 5.80 5.87 5.71 33,700 0 0.4
05/10/2018
5.80
 288,110 5.87 5.94 5.73 52,200 0 0.7
04/10/2018
5.87
 195,800 5.85 5.94 5.75 31,000 7,300 0.3
03/10/2018
5.85
 225,060 5.71 5.87 5.71 81,800 830 1.0
02/10/2018
5.71
 237,930 5.66 5.92 5.57 120,000 31,990 1.1
01/10/2018
5.66
 305,650 5.78 5.85 5.66 0 0 0
28/09/2018
5.78
 698,170 5.41 5.78 5.43 35,060 1,000 0.4
27/09/2018
5.41
 184,000 5.36 5.41 5.36 26,000 10,600 0.2
26/09/2018
5.36
 414,270 5.36 5.52 5.27 0 0 0
25/09/2018
5.36
 142,560 5.39 5.41 5.25 2,210 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |