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)
05/11/2018
4.15
 59,890 4.28 4.28 4.15 0 0 0
02/11/2018
4.28
 64,630 4.28 4.32 4.23 0 0 0
01/11/2018
4.28
 56,950 4.32 4.35 4.24 0 0 0
31/10/2018
4.32
 228,220 4.30 4.35 4.21 30,000 20,000 0.1
30/10/2018
4.30
 40,820 4.32 4.39 4.24 17,000 0 0.2
29/10/2018
4.32
 81,840 4.41 4.41 4.15 42,000 0 0.5
26/10/2018
4.41
 51,660 4.39 4.42 4.26 25,000 0 0.3
25/10/2018
4.39
 81,910 4.42 4.42 4.24 32,000 0 0.4
24/10/2018
4.42
 36,500 4.46 4.51 4.32 3,000 0 0.0
23/10/2018
4.46
 63,590 4.53 4.53 4.35 20,000 6,000 0.2
22/10/2018
4.53
 153,110 4.62 4.75 4.53 0 0 0
19/10/2018
4.62
 121,030 4.48 4.62 4.33 40,000 0 0.5
18/10/2018
4.48
 68,110 4.50 4.50 4.42 0 0 0
17/10/2018
4.50
 55,820 4.46 4.53 4.46 0 0 0
16/10/2018
4.46
 52,830 4.41 4.50 4.41 0 4,000 -0.0
15/10/2018
4.41
 114,790 4.39 4.53 4.39 0 0 0
12/10/2018
4.39
 109,540 4.26 4.48 4.17 50,000 5,100 0.6
11/10/2018
4.26
 451,030 4.50 4.50 4.19 97,000 30,400 0.8
10/10/2018
4.50
 144,510 4.51 4.59 4.46 18,000 35,500 -0.2
09/10/2018
4.51
 135,850 4.59 4.60 4.51 0 0 0
08/10/2018
4.59
 132,110 4.53 4.59 4.46 33,700 0 0.4
05/10/2018
4.53
 288,110 4.59 4.64 4.48 52,200 0 0.7
04/10/2018
4.59
 195,800 4.57 4.64 4.50 31,000 7,300 0.3
03/10/2018
4.57
 225,060 4.46 4.59 4.46 81,800 830 1.0
02/10/2018
4.46
 237,930 4.42 4.62 4.35 120,000 31,990 1.1
01/10/2018
4.42
 305,650 4.51 4.57 4.42 0 0 0
28/09/2018
4.51
 698,170 4.23 4.51 4.24 35,060 1,000 0.4
27/09/2018
4.23
 184,000 4.19 4.23 4.19 26,000 10,600 0.2
26/09/2018
4.19
 414,270 4.19 4.32 4.12 0 0 0
25/09/2018
4.19
 142,560 4.21 4.23 4.10 2,210 0 0.0
24/09/2018
4.21
 150,110 4.10 4.32 4.21 0 0 0
21/09/2018
4.10
 697,270 3.85 4.10 3.87 8,990 110,000 -1.1
20/09/2018
3.85
 95,470 3.83 3.87 3.81 0 12,510 -0.1
19/09/2018
3.83
 60,600 3.88 3.96 3.83 0 15,000 -0.2
18/09/2018
3.88
 150,440 3.78 3.88 3.65 74,600 26,150 0.5
17/09/2018
3.78
 35,310 3.79 3.79 3.74 0 10,000 -0.1
14/09/2018
3.79
 64,880 3.79 3.79 3.76 0 10,000 -0.1
13/09/2018
3.79
 96,560 3.79 3.88 3.79 0 10,000 -0.1
12/09/2018
3.79
 106,930 3.79 3.85 3.78 0 19,000 -0.2
11/09/2018
3.79
 40,770 3.70 3.81 3.70 200 20,000 -0.2
10/09/2018
3.70
 44,280 3.78 3.81 3.70 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
3.78
 80,760 3.65 3.83 3.70 0 10,000 -0.1
06/09/2018
3.65
 68,350 3.71 3.73 3.63 0 10,000 -0.1
05/09/2018
3.71
 67,380 3.74 3.79 3.71 3,000 10,000 -0.1
04/09/2018
3.74
 121,840 3.83 3.88 3.71 0 10,000 -0.1
31/08/2018
3.83
 106,190 3.89 3.93 3.83 0 36,300 -0.4
30/08/2018
3.89
 48,240 3.89 3.93 3.88 0 10,000 -0.1
29/08/2018
3.89
 133,130 3.89 3.99 3.89 0 10,000 -0.1
28/08/2018
3.89
 115,450 3.89 3.99 3.89 0 10,000 -0.1
27/08/2018
3.89
 74,860 3.86 3.89 3.81 0 10,000 -0.1
24/08/2018
3.86
 19,120 3.83 3.89 3.81 0 12,200 -0.1
23/08/2018
3.83
 111,830 3.91 3.96 3.79 0 47,020 -0.6
22/08/2018
3.91
 286,230 3.81 3.96 3.78 0 0 0
21/08/2018
3.81
 98,000 3.76 3.81 3.70 0 0 0
20/08/2018
3.76
 28,250 3.70 3.76 3.66 0 0 0
17/08/2018
3.70
 37,090 3.73 3.78 3.70 2,000 0 0.0
16/08/2018
3.73
 51,170 3.76 3.76 3.66 0 0 0
15/08/2018
3.76
 41,190 3.76 3.83 3.70 0 0 0
14/08/2018
3.76
 186,400 3.74 3.83 3.74 18,840 0 0.2
13/08/2018
3.74
 59,200 3.70 3.78 3.68 0 0 0
10/08/2018
3.70
 66,730 3.83 3.83 3.70 0 0 0
09/08/2018
3.83
 294,330 3.63 3.88 3.83 0 50,000 -0.6
08/08/2018
3.63
 129,670 3.60 3.68 3.60 0 0 0
07/08/2018
3.60
 108,080 3.68 3.68 3.58 51,400 0 0.6
06/08/2018
3.68
 14,060 3.68 3.71 3.63 0 0 0
03/08/2018
3.68
 40,560 3.68 3.73 3.63 0 0 0
02/08/2018
3.68
 55,660 3.71 3.71 3.58 0 0 0
01/08/2018
3.71
 99,840 3.83 3.83 3.71 0 0 0
31/07/2018
3.83
 70,700 3.86 3.88 3.74 20,000 0 0.2
30/07/2018
3.86
 161,020 3.74 3.91 3.74 0 0 0
27/07/2018
3.74
 201,470 3.66 3.79 3.56 0 0 0
26/07/2018
3.66
 61,540 3.73 3.74 3.66 0 0 0
25/07/2018
3.73
 83,260 3.70 3.79 3.63 0 0 0
24/07/2018
3.70
 407,490 3.46 3.70 3.43 0 81,600 -0.9
23/07/2018
3.46
 67,920 3.40 3.46 3.38 0 0 0
20/07/2018
3.40
 134,610 3.46 3.48 3.33 0 0 0
19/07/2018
3.46
 191,500 3.37 3.50 3.33 0 0 0
18/07/2018
3.37
 176,700 3.15 3.37 3.19 17,820 10,000 0.1
17/07/2018
3.15
 28,120 3.13 3.25 3.14 0 0 0
16/07/2018
3.13
 32,360 3.20 3.25 3.13 10 0 0.0
13/07/2018
3.20
 74,290 3.17 3.27 3.17 100 10,000 -0.1
12/07/2018
3.17
 11,190 3.19 3.20 3.13 0 0 0
11/07/2018
3.19
 48,670 3.23 3.23 3.05 31,900 0 0.3
10/07/2018
3.23
 33,750 3.16 3.27 3.07 0 0 0
09/07/2018
3.16
 32,950 3.23 3.26 3.06 0 0 0
06/07/2018
3.23
 60,450 3.08 3.27 2.89 0 10,000 -0.1
05/07/2018
3.08
 84,030 3.10 3.12 2.94 30,100 14,500 0.1
04/07/2018
3.10
 35,000 3.13 3.20 3.04 0 10,000 -0.1
03/07/2018
3.13
 111,050 3.33 3.43 3.13 19,000 7,500 0.1
02/07/2018
3.33
 136,190 3.58 3.61 3.33 0 0 0
29/06/2018
3.58
 20,710 3.70 3.70 3.58 0 0 0
28/06/2018
3.70
 54,070 3.70 3.70 3.56 33,400 0 0.4
27/06/2018
3.70
 36,060 3.66 3.70 3.56 0 0 0
26/06/2018
3.66
 53,840 3.71 3.71 3.63 0 2,940 -0.0
25/06/2018
3.71
 53,500 3.68 3.81 3.63 2,970 0 0.0
22/06/2018
3.68
 16,890 3.63 3.73 3.63 0 0 0
21/06/2018
3.63
 21,360 3.76 3.79 3.63 0 0 0
20/06/2018
3.76
 17,700 3.66 3.79 3.66 0 0 0
19/06/2018
3.66
 138,550 3.86 3.86 3.63 0 51,180 -0.6
18/06/2018
3.86
 40,220 3.86 3.93 3.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |