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)
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
20/12/2018
3.67
 24,610 3.67 3.67 3.60 0 0 0
19/12/2018
3.67
 41,360 3.67 3.76 3.60 0 0 0
18/12/2018
3.67
 39,910 3.69 3.70 3.65 0 0 0
17/12/2018
3.69
 132,800 3.79 3.79 3.69 5,000 0 0.1
14/12/2018
3.79
 64,830 3.79 3.85 3.74 0 0 0
13/12/2018
3.79
 41,520 3.85 3.90 3.79 0 0 0
12/12/2018
3.85
 83,570 3.85 3.92 3.81 0 0 0
11/12/2018
3.85
 20,590 3.87 3.87 3.79 0 0 0
10/12/2018
3.87
 37,920 3.88 3.94 3.81 5,000 0 0.1
07/12/2018
3.88
 164,930 3.78 3.90 3.76 0 0 0
06/12/2018
3.78
 48,890 3.83 3.83 3.76 0 0 0
05/12/2018
3.83
 58,820 3.83 3.87 3.76 0 0 0
04/12/2018
3.83
 133,370 3.79 3.90 3.79 0 0 0
03/12/2018
3.79
 284,170 3.67 3.79 3.67 0 0 0
30/11/2018
3.67
 15,630 3.69 3.76 3.67 0 0 0
29/11/2018
3.69
 36,230 3.69 3.74 3.69 0 0 0
28/11/2018
3.69
 25,890 3.74 3.74 3.69 0 0 0
27/11/2018
3.74
 24,900 3.70 3.74 3.69 10,000 0 0.1
26/11/2018
3.70
 4,810 3.78 3.78 3.70 0 0 0
23/11/2018
3.78
 51,500 3.74 3.78 3.67 20,000 0 0.2
22/11/2018
3.74
 54,310 3.74 3.78 3.69 0 0 0
21/11/2018
3.74
 17,420 3.72 3.74 3.67 0 0 0
20/11/2018
3.72
 20,710 3.78 3.78 3.67 0 0 0
19/11/2018
3.78
 53,590 3.72 3.78 3.70 0 2,990 -0.0
16/11/2018
3.72
 66,270 3.67 3.76 3.67 0 0 0
15/11/2018
3.67
 104,160 3.78 3.78 3.61 22,000 190 0.2
14/11/2018
3.78
 416,210 3.78 3.78 3.60 78,000 0 0.8
13/11/2018
3.78
 74,950 3.92 3.92 3.78 0 0 0
12/11/2018
3.92
 28,670 3.99 4.10 3.85 0 0 0
09/11/2018
3.99
 145,180 4.06 4.14 3.88 30,000 10 0.3
08/11/2018
4.06
 67,450 4.17 4.23 4.06 0 6,460 -0.1
07/11/2018
4.17
 50,290 4.15 4.26 4.14 0 0 0
06/11/2018
4.15
 103,140 4.15 4.21 4.15 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |