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)
04/05/2018
5.36
 60,080 5.57 5.62 5.28 0 0 0
03/05/2018
5.57
 205,090 5.49 5.57 5.13 110,000 0 1.4
02/05/2018
5.49
 142,500 5.70 5.70 5.36 20,000 18,000 0.0
27/04/2018
5.70
 133,950 5.62 5.74 5.45 0 0 0
26/04/2018
5.62
 208,490 5.70 5.70 5.45 112,000 0 1.5
24/04/2018
5.70
 212,560 5.74 5.87 5.51 76,200 61,000 0.2
23/04/2018
5.74
 126,640 6.17 6.17 5.74 0 0 0
20/04/2018
6.17
 218,720 6.04 6.17 5.85 139,000 3,000 2.0
19/04/2018
6.04
 340,900 6.08 6.08 5.79 110,300 38,880 1.0
18/04/2018
6.08
 178,350 6.17 6.25 6.08 82,000 0 1.2
17/04/2018
6.17
 118,780 6.29 6.29 6.12 0 0 0
16/04/2018
6.29
 283,800 6.08 6.29 5.91 157,650 0 2.3
13/04/2018
6.08
 290,600 6.21 6.38 6.08 22,880 0 0.3
12/04/2018
6.21
 263,290 6.17 6.29 6.12 21,610 0 0.3
11/04/2018
6.17
 475,900 6.55 6.65 6.17 33,620 0 0.5
10/04/2018
6.55
 606,220 6.38 6.74 6.46 23,280 2,500 0.3
09/04/2018
6.38
 391,900 6.42 6.59 6.29 0 0 0
06/04/2018
6.42
 340,740 6.50 6.59 6.38 5,000 0 0.1
05/04/2018
6.50
 435,750 6.36 6.50 6.23 140,300 0 2.1
04/04/2018
6.36
 441,470 6.42 6.55 6.36 4,500 0 0.1
03/04/2018
6.42
 853,030 6.08 6.42 5.83 218,330 50,000 2.5
02/04/2018
6.08
 464,290 5.89 6.08 5.87 151,200 30,000 1.7
30/03/2018
5.89
 292,340 5.93 5.98 5.87 0 0 0
29/03/2018
5.93
 150,700 5.91 5.98 5.83 115,300 1,600 1.6
28/03/2018
5.91
 290,000 5.91 5.98 5.79 177,400 0 2.5
27/03/2018
5.91
 252,680 6.04 6.17 5.91 1,500 0 0.0
26/03/2018
6.04
 267,000 5.96 6.04 5.83 143,300 0 2.0
23/03/2018
5.96
 740,080 5.96 5.96 5.62 192,100 0 2.6
22/03/2018
5.96
 508,430 6.02 6.04 5.87 137,440 57,000 1.1
21/03/2018
6.02
 374,900 6.10 6.12 5.91 104,000 10,000 1.3
20/03/2018
6.10
 324,340 6.17 6.17 5.83 54,300 0 0.8
19/03/2018
6.17
 710,560 6.19 6.31 5.76 30,000 0 0.4
16/03/2018
6.19
 1,248,410 5.79 6.19 5.85 22,000 100,000 -1.2
15/03/2018
5.79
 167,180 5.85 5.87 5.79 0 0 0
14/03/2018
5.85
 475,790 5.70 5.85 5.72 109,000 6,000 1.4
13/03/2018
5.70
 220,540 5.64 5.74 5.64 1,760 0 0.0
12/03/2018
5.64
 326,010 5.68 5.83 5.64 1,600 0 0.0
09/03/2018
5.68
 497,430 5.66 5.79 5.68 0 5,080 -0.1
08/03/2018
5.66
 180,310 5.62 5.66 5.62 16,000 0 0.2
07/03/2018
5.62
 365,860 5.81 5.89 5.60 6,100 100 0.1
06/03/2018
5.81
 684,160 5.53 5.81 5.51 186,000 60,330 1.7
05/03/2018
5.53
 417,820 5.83 5.87 5.53 3,120 0 0.0
02/03/2018
5.83
 502,320 5.79 5.83 5.62 126,370 500 1.7
01/03/2018
5.79
 876,850 5.60 5.87 5.57 3,060 0 0.0
28/02/2018
5.60
 489,670 5.41 5.60 5.28 178,820 1,030 2.3
27/02/2018
5.41
 391,900 5.53 5.53 5.36 82,700 0 1.1
26/02/2018
5.53
 673,890 5.55 5.66 5.51 30,000 40,040 -0.1
23/02/2018
5.55
 508,100 5.62 5.64 5.49 0 40,000 -0.5
22/02/2018
5.62
 387,040 5.66 5.66 5.49 93,400 0 1.2
21/02/2018
5.66
 345,440 5.49 5.66 5.53 159,100 0 2.1
13/02/2018
5.49
 373,850 5.57 5.62 5.49 0 5,850 -0.1
12/02/2018
5.57
 520,460 5.32 5.57 5.32 109,400 1,100 1.4
09/02/2018
5.32
 584,620 5.28 5.32 4.94 181,150 15,300 2.1
08/02/2018
5.28
 490,650 5.26 5.32 5.15 261,540 0 3.2
07/02/2018
5.26
 737,730 5.13 5.43 5.19 3,500 91,460 -1.1
06/02/2018
5.13
 754,780 5.51 5.51 5.13 50 85,900 -1.0
05/02/2018
5.51
 1,277,300 5.91 5.91 5.51 570,200 120,810 6.1
02/02/2018
5.91
 890,310 6.02 6.08 5.91 218,110 201,780 0.2
01/02/2018
6.02
 1,515,890 5.91 6.08 5.79 614,880 6,190 8.5
31/01/2018
5.91
 1,449,050 6.10 6.10 5.83 500,260 5,350 7.0
30/01/2018
6.10
 1,380,660 5.76 6.15 5.66 146,350 2,080 2.1
29/01/2018
5.76
 1,915,750 5.41 5.76 5.47 235,000 0 3.2
26/01/2018
5.41
 2,083,120 5.07 5.41 5.07 182,350 10,000 2.2
25/01/2018
5.07
 659,160 5.03 5.13 5.03 0 14,000 -0.2
22/01/2018
5.03
 592,840 5.03 5.07 4.98 42,280 6,000 0.4
19/01/2018
5.03
 403,610 5.03 5.07 4.94 144,580 5,000 1.7
18/01/2018
5.03
 624,660 4.92 5.03 4.86 171,700 5,640 1.9
17/01/2018
4.92
 668,060 4.98 5.13 4.92 13,170 0 0.2
16/01/2018
4.98
 823,950 4.96 5.11 4.90 0 47,600 -0.6
15/01/2018
4.96
 262,040 4.96 5.03 4.94 0 5,000 -0.1
12/01/2018
4.96
 659,830 5.00 5.07 4.94 0 6,600 -0.1
11/01/2018
5.00
 610,510 5.07 5.07 4.98 0 85,000 -1.0
10/01/2018
5.07
 827,920 5.13 5.24 5.05 0 31,120 -0.4
09/01/2018
5.13
 922,260 4.96 5.17 5.03 79,700 336,200 -3.1
08/01/2018
4.96
 702,940 4.94 5.07 4.90 0 158,300 -1.9
05/01/2018
4.94
 468,000 5.19 5.19 4.94 0 10,920 -0.1
04/01/2018
5.19
 852,610 5.11 5.19 5.00 167,800 0 2.1
03/01/2018
5.11
 759,280 5.13 5.17 5.09 2,770 11,000 -0.1
02/01/2018
5.13
 519,000 5.15 5.15 5.03 51,070 0 0.6
29/12/2017
5.15
 1,107,900 5.11 5.24 5.09 105,000 0 1.3
28/12/2017
5.11
 690,080 4.96 5.13 4.94 0 71,260 -0.8
27/12/2017
4.96
 418,700 5.03 5.07 4.92 0 0 0
26/12/2017
5.03
 458,230 4.92 5.09 4.88 220 0 0.0
25/12/2017
4.92
 285,530 4.86 4.96 4.79 60,000 0 0.7
22/12/2017
4.86
 367,580 4.94 4.98 4.86 0 0 0
21/12/2017
4.94
 562,560 5.07 5.11 4.94 4,100 70,000 -0.8
20/12/2017
5.07
 631,510 5.03 5.15 5.00 0 86,450 -1.0
19/12/2017
5.03
 888,660 4.90 5.15 4.86 1,000 0 0.0
18/12/2017
4.90
 374,550 4.79 4.94 4.86 0 0 0
15/12/2017
4.79
 1,014,610 4.52 4.81 4.52 0 0 0
14/12/2017
4.52
 83,470 4.46 4.52 4.41 0 0 0
13/12/2017
4.46
 336,490 4.48 4.56 4.43 0 0 0
12/12/2017
4.48
 343,110 4.58 4.62 4.29 0 0 0
11/12/2017
4.58
 342,280 4.73 4.73 4.56 0 0 0
08/12/2017
4.73
 260,560 4.67 4.73 4.60 0 0 0
07/12/2017
4.67
 423,040 4.60 4.73 4.56 0 0 0
06/12/2017
4.60
 386,330 4.73 4.73 4.48 0 0 0
05/12/2017
4.73
 751,530 4.73 4.98 4.69 17,560 0 0.2
04/12/2017
4.73
 880,860 4.43 4.73 4.43 22,400 0 0.2
01/12/2017
4.43
 440,000 4.43 4.46 4.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |