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

22.25
0
(0%)
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
(2026-07-06) 		-4.80 -17.74% 59,148,100 -194,080 0
20
28.90
22.25
2 tháng
(2026-06-08) 		1.35 6.47% 102,701,900 -410,908 0
20
28.90
22.25
3 tháng
(2026-05-07) 		1.20 5.68% 119,510,600 -190,431 0
20
28.90
22.25
6 tháng
(2026-02-06) 		-1.19 -5.07% 163,284,000 181,884 13.4
19.10
28.90
22.25
12 tháng
(2025-08-11) 		-9.39 -29.68% 399,971,700 -902,616 -39.5
19.10
35.08
22.25
24 tháng
(2024-08-15) 		2.86 14.72% 777,667,000 -839,706 -37.7
16.66
35.08
22.25
36 tháng
(2023-08-21) 		9.08 68.99% 1,252,328,100 -1,590,187 -88.1
10.60
35.08
22.25
60 tháng
(2021-08-31) 		10.42 88.04% 1,890,990,100 -3,087,331 -121.1
4.12
35.08
22.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/04/2019
3.38
 18,310 3.42 3.42 3.34 0 0 0
02/04/2019
3.42
 18,650 3.43 3.43 3.40 0 0 0
01/04/2019
3.43
 27,360 3.43 3.45 3.38 0 0 0
29/03/2019
3.43
 23,740 3.43 3.43 3.40 0 0 0
28/03/2019
3.43
 18,850 3.45 3.45 3.42 0 0 0
27/03/2019
3.45
 20,900 3.36 3.51 3.36 2,430 0 0.0
26/03/2019
3.36
 71,180 3.34 3.45 3.36 0 0 0
25/03/2019
3.34
 74,940 3.41 3.41 3.29 0 0 0
22/03/2019
3.41
 74,220 3.45 3.45 3.40 0 4,100 -0.0
21/03/2019
3.45
 64,400 3.52 3.54 3.45 200 400 -0.0
20/03/2019
3.52
 38,990 3.56 3.56 3.51 0 1,000 -0.0
19/03/2019
3.56
 138,480 3.54 3.59 3.54 0 4,500 -0.0
18/03/2019
3.54
 88,040 3.56 3.56 3.53 0 20,000 -0.2
15/03/2019
3.56
 87,050 3.58 3.58 3.53 0 20,000 -0.2
14/03/2019
3.58
 172,550 3.59 3.59 3.53 4,700 60,000 -0.5
13/03/2019
3.59
 190,540 3.52 3.63 3.52 0 20,000 -0.2
12/03/2019
3.52
 57,710 3.52 3.56 3.48 0 2,000 -0.0
11/03/2019
3.52
 97,280 3.56 3.56 3.47 0 0 0
08/03/2019
3.56
 151,820 3.60 3.60 3.50 0 22,000 -0.2
07/03/2019
3.60
 269,810 3.41 3.63 3.41 0 4,000 -0.0
06/03/2019
3.41
 70,010 3.41 3.42 3.38 0 5,000 -0.0
05/03/2019
3.41
 96,290 3.40 3.43 3.36 11,700 14,000 -0.0
04/03/2019
3.40
 112,380 3.32 3.40 3.33 0 13,000 -0.1
01/03/2019
3.32
 36,340 3.32 3.36 3.30 0 0 0
28/02/2019
3.32
 137,720 3.37 3.38 3.31 0 0 0
27/02/2019
3.37
 137,280 3.38 3.38 3.35 0 15,000 -0.1
26/02/2019
3.38
 157,760 3.32 3.42 3.33 0 12,700 -0.1
25/02/2019
3.32
 216,750 3.29 3.38 3.29 0 51,860 -0.5
22/02/2019
3.29
 162,750 3.27 3.30 3.26 15,000 53,480 -0.4
21/02/2019
3.27
 60,680 3.28 3.28 3.25 0 15,000 -0.1
20/02/2019
3.28
 66,020 3.28 3.31 3.25 0 14,620 -0.1
19/02/2019
3.28
 109,380 3.28 3.30 3.27 0 17,000 -0.2
18/02/2019
3.28
 68,320 3.24 3.30 3.27 5,000 21,040 -0.1
15/02/2019
3.24
 109,320 3.27 3.27 3.24 4,000 52,500 -0.4
14/02/2019
3.27
 70,620 3.28 3.29 3.25 0 0 0
13/02/2019
3.28
 66,220 3.27 3.31 3.27 0 20,000 -0.2
12/02/2019
3.27
 148,980 3.16 3.31 3.17 0 40,000 -0.4
11/02/2019
3.16
 46,850 3.13 3.16 3.06 5,000 12,000 -0.1
01/02/2019
3.13
 12,230 3.11 3.13 3.08 0 0 0
31/01/2019
3.11
 24,860 3.07 3.11 3.06 0 0 0
30/01/2019
3.07
 39,530 3.10 3.11 3.06 3,000 14,000 -0.1
29/01/2019
3.10
 107,520 3.16 3.16 3.03 7,000 65,000 -0.5
28/01/2019
3.16
 60,830 3.18 3.18 3.09 5,000 55,000 -0.4
25/01/2019
3.18
 108,910 3.24 3.24 3.15 8,000 65,000 -0.5
24/01/2019
3.24
 97,660 3.27 3.27 3.16 7,000 50,000 -0.4
23/01/2019
3.27
 14,620 3.24 3.27 3.20 3,000 0 0.0
22/01/2019
3.24
 44,650 3.23 3.27 3.23 0 10,900 -0.1
21/01/2019
3.23
 80,500 3.28 3.29 3.21 0 23,860 -0.2
18/01/2019
3.28
 60,350 3.29 3.29 3.23 5,000 10,000 -0.0
17/01/2019
3.29
 21,960 3.29 3.29 3.24 0 10,140 -0.1
16/01/2019
3.29
 61,430 3.24 3.31 3.23 0 20,000 -0.2
15/01/2019
3.24
 79,600 3.28 3.31 3.24 0 34,070 -0.3
14/01/2019
3.28
 15,230 3.34 3.37 3.27 0 0 0
11/01/2019
3.34
 44,550 3.37 3.38 3.30 15,000 0 0.1
10/01/2019
3.37
 50,810 3.37 3.38 3.29 15,000 0 0.1
09/01/2019
3.37
 62,800 3.35 3.37 3.24 22,000 0 0.2
08/01/2019
3.35
 43,360 3.40 3.40 3.24 15,000 0 0.1
07/01/2019
3.40
 18,820 3.41 3.42 3.34 5,000 0 0.0
04/01/2019
3.41
 167,050 3.49 3.49 3.27 25,000 135,000 -1.0
03/01/2019
3.49
 78,880 3.55 3.55 3.33 35,000 0 0.3
02/01/2019
3.55
 63,990 3.56 3.56 3.42 10,000 0 0.1
28/12/2018
3.56
 38,810 3.56 3.56 3.52 5,000 0 0.0
27/12/2018
3.56
 51,050 3.56 3.63 3.52 5,200 0 0.1
26/12/2018
3.56
 23,380 3.51 3.56 3.34 10,000 0 0.1
25/12/2018
3.51
 85,710 3.59 3.59 3.34 15,200 0 0.1
24/12/2018
3.59
 16,220 3.59 3.65 3.56 0 7,000 -0.1
21/12/2018
3.59
 47,100 3.67 3.67 3.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |