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

26.90
-0.40
(-1.47%)
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
(2026-02-23) 		-4.20 -13.40% 15,993,100 160,000 4.8
26.95
32.05
27.30
2 tháng
(2026-01-16) 		-6.65 -19.67% 33,703,000 -500,900 -17.0
26.95
33.95
27.30
3 tháng
(2025-12-17) 		-6.35 -18.96% 53,110,200 -435,100 -15.1
26.95
35
27.30
6 tháng
(2025-09-18) 		-12.05 -30.74% 159,705,400 -474,400 -19.0
26.95
44.90
27.30
12 tháng
(2025-03-24) 		-1.17 -4.14% 480,531,300 -908,713 -46.8
21.33
44.90
27.30
24 tháng
(2024-03-27) 		0.89 3.39% 825,143,800 -2,997,626 -133.8
21.33
44.90
27.30
36 tháng
(2023-04-03) 		15.19 127.04% 1,312,696,400 -2,350,778 -106.9
11.19
44.90
27.30
60 tháng
(2021-04-12) 		18.11 200.30% 1,918,887,000 -4,008,615 -143.2
5.27
44.90
27.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2018
5.39
 150,110 5.25 5.52 5.39 0 0 0
21/09/2018
5.25
 697,270 4.93 5.25 4.95 8,990 110,000 -1.1
20/09/2018
4.93
 95,470 4.90 4.95 4.88 0 12,510 -0.1
19/09/2018
4.90
 60,600 4.97 5.06 4.90 0 15,000 -0.2
18/09/2018
4.97
 150,440 4.83 4.97 4.67 74,600 26,150 0.5
17/09/2018
4.83
 35,310 4.86 4.86 4.79 0 10,000 -0.1
14/09/2018
4.86
 64,880 4.86 4.86 4.81 0 10,000 -0.1
13/09/2018
4.86
 96,560 4.86 4.97 4.86 0 10,000 -0.1
12/09/2018
4.86
 106,930 4.86 4.93 4.83 0 19,000 -0.2
11/09/2018
4.86
 40,770 4.74 4.88 4.74 200 20,000 -0.2
10/09/2018
4.74
 44,280 4.83 4.88 4.74 0 10,000 -0.1
07/09/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
07/09/2018
4.83
 80,760 4.67 4.90 4.74 0 10,000 -0.1
06/09/2018
4.67
 68,350 4.75 4.77 4.65 0 10,000 -0.1
05/09/2018
4.75
 67,380 4.79 4.86 4.75 3,000 10,000 -0.1
04/09/2018
4.79
 121,840 4.90 4.96 4.75 0 10,000 -0.1
31/08/2018
4.90
 106,190 4.98 5.03 4.90 0 36,300 -0.4
30/08/2018
4.98
 48,240 4.98 5.03 4.96 0 10,000 -0.1
29/08/2018
4.98
 133,130 4.98 5.11 4.98 0 10,000 -0.1
28/08/2018
4.98
 115,450 4.98 5.11 4.98 0 10,000 -0.1
27/08/2018
4.98
 74,860 4.94 4.98 4.88 0 10,000 -0.1
24/08/2018
4.94
 19,120 4.90 4.98 4.88 0 12,200 -0.1
23/08/2018
4.90
 111,830 5.00 5.07 4.86 0 47,020 -0.6
22/08/2018
5.00
 286,230 4.88 5.07 4.84 0 0 0
21/08/2018
4.88
 98,000 4.81 4.88 4.73 0 0 0
20/08/2018
4.81
 28,250 4.73 4.81 4.69 0 0 0
17/08/2018
4.73
 37,090 4.77 4.84 4.73 2,000 0 0.0
16/08/2018
4.77
 51,170 4.81 4.81 4.69 0 0 0
15/08/2018
4.81
 41,190 4.81 4.90 4.73 0 0 0
14/08/2018
4.81
 186,400 4.79 4.90 4.79 18,840 0 0.2
13/08/2018
4.79
 59,200 4.73 4.84 4.71 0 0 0
10/08/2018
4.73
 66,730 4.90 4.90 4.73 0 0 0
09/08/2018
4.90
 294,330 4.65 4.96 4.90 0 50,000 -0.6
08/08/2018
4.65
 129,670 4.60 4.71 4.60 0 0 0
07/08/2018
4.60
 108,080 4.71 4.71 4.58 51,400 0 0.6
06/08/2018
4.71
 14,060 4.71 4.75 4.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |