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

26.25
-0.10
(-0.38%)
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
(2026-04-06) 		-0.40 -1.50% 11,545,900 -13,285 2.7
25.90
29.05
26.25
2 tháng
(2026-03-06) 		-4.15 -13.61% 30,254,700 229,215 6.8
24.45
30.50
26.25
3 tháng
(2026-02-04) 		-5.55 -17.40% 43,937,200 345,715 10.4
24.45
32.05
26.25
6 tháng
(2025-11-06) 		-10.30 -28.10% 100,480,900 -509,985 -20.5
24.45
36.65
26.25
12 tháng
(2025-05-12) 		3.17 13.67% 461,720,900 -584,771 -29.7
23.18
44.90
26.25
24 tháng
(2024-05-15) 		-3.20 -10.82% 774,687,100 -2,158,111 -104.6
21.33
44.90
26.25
36 tháng
(2023-05-22) 		14.08 114.70% 1,267,086,500 -334,956 -68.4
12.27
44.90
26.25
60 tháng
(2021-05-31) 		16.54 168.50% 1,903,866,700 -2,663,500 -117.5
5.27
44.90
26.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/08/2018
4.71
 40,560 4.71 4.77 4.65 0 0 0
02/08/2018
4.71
 55,660 4.75 4.75 4.58 0 0 0
01/08/2018
4.75
 99,840 4.90 4.90 4.75 0 0 0
31/07/2018
4.90
 70,700 4.94 4.96 4.79 20,000 0 0.2
30/07/2018
4.94
 161,020 4.79 5.00 4.79 0 0 0
27/07/2018
4.79
 201,470 4.69 4.86 4.56 0 0 0
26/07/2018
4.69
 61,540 4.77 4.79 4.69 0 0 0
25/07/2018
4.77
 83,260 4.73 4.86 4.65 0 0 0
24/07/2018
4.73
 407,490 4.43 4.73 4.39 0 81,600 -0.9
23/07/2018
4.43
 67,920 4.35 4.43 4.33 0 0 0
20/07/2018
4.35
 134,610 4.43 4.46 4.27 0 0 0
19/07/2018
4.43
 191,500 4.31 4.48 4.27 0 0 0
18/07/2018
4.31
 176,700 4.03 4.31 4.08 17,820 10,000 0.1
17/07/2018
4.03
 28,120 4.01 4.16 4.02 0 0 0
16/07/2018
4.01
 32,360 4.10 4.16 4.01 10 0 0.0
13/07/2018
4.10
 74,290 4.05 4.18 4.05 100 10,000 -0.1
12/07/2018
4.05
 11,190 4.09 4.10 4.01 0 0 0
11/07/2018
4.09
 48,670 4.13 4.13 3.91 31,900 0 0.3
10/07/2018
4.13
 33,750 4.05 4.18 3.93 0 0 0
09/07/2018
4.05
 32,950 4.13 4.17 3.91 0 0 0
06/07/2018
4.13
 60,450 3.94 4.18 3.70 0 10,000 -0.1
05/07/2018
3.94
 84,030 3.97 3.99 3.76 30,100 14,500 0.1
04/07/2018
3.97
 35,000 4.01 4.10 3.89 0 10,000 -0.1
03/07/2018
4.01
 111,050 4.27 4.39 4.01 19,000 7,500 0.1
02/07/2018
4.27
 136,190 4.58 4.62 4.27 0 0 0
29/06/2018
4.58
 20,710 4.73 4.73 4.58 0 0 0
28/06/2018
4.73
 54,070 4.73 4.73 4.56 33,400 0 0.4
27/06/2018
4.73
 36,060 4.69 4.73 4.56 0 0 0
26/06/2018
4.69
 53,840 4.75 4.75 4.65 0 2,940 -0.0
25/06/2018
4.75
 53,500 4.71 4.88 4.65 2,970 0 0.0
22/06/2018
4.71
 16,890 4.65 4.77 4.65 0 0 0
21/06/2018
4.65
 21,360 4.81 4.86 4.65 0 0 0
20/06/2018
4.81
 17,700 4.69 4.86 4.69 0 0 0
19/06/2018
4.69
 138,550 4.94 4.94 4.65 0 51,180 -0.6
18/06/2018
4.94
 40,220 4.94 5.03 4.90 0 0 0
15/06/2018
4.94
 15,990 5.05 5.05 4.90 0 2,240 -0.0
14/06/2018
5.05
 65,950 5.07 5.15 4.94 0 7,560 -0.1
13/06/2018
5.07
 55,140 4.96 5.11 4.98 0 0 0
12/06/2018
4.96
 68,040 5.11 5.11 4.96 0 0 0
11/06/2018
5.11
 72,040 5.28 5.28 5.07 3,000 930 0.0
08/06/2018
5.28
 40,390 5.26 5.28 5.15 0 7,070 -0.1
07/06/2018
5.26
 55,850 5.26 5.28 5.11 10,000 19,110 -0.1
06/06/2018
5.26
 25,290 5.32 5.43 5.19 0 0 0
05/06/2018
5.32
 46,460 5.45 5.45 5.24 0 0 0
04/06/2018
5.45
 84,040 5.15 5.45 5.03 52,000 0 0.7
01/06/2018
5.15
 56,110 5.15 5.17 4.98 10,000 10 0.1
31/05/2018
5.15
 156,120 4.86 5.15 4.86 112,700 0 1.4
30/05/2018
4.86
 30,840 4.94 4.94 4.77 0 0 0
29/05/2018
4.94
 19,650 4.81 5.07 4.73 0 0 0
28/05/2018
4.81
 146,790 5.07 5.07 4.73 50,700 24,640 0.3
25/05/2018
5.07
 71,330 5.11 5.11 4.81 20,000 12,200 0.1
24/05/2018
5.11
 11,260 5.15 5.15 5.07 10 0 0.0
23/05/2018
5.15
 114,480 4.96 5.15 4.96 77,000 10,000 0.8
22/05/2018
4.96
 111,900 5.32 5.32 4.96 10,000 0 0.1
21/05/2018
5.32
 34,230 5.36 5.36 5.19 15,000 0 0.2
18/05/2018
5.36
 111,610 5.34 5.36 5.15 63,400 0 0.8
17/05/2018
5.34
 81,620 5.26 5.34 5.24 63,000 0 0.8
16/05/2018
5.26
 73,920 5.30 5.32 5.15 2,000 0 0.0
15/05/2018
5.30
 65,030 5.34 5.38 5.28 0 0 0
14/05/2018
5.34
 35,390 5.45 5.49 5.24 0 0 0
11/05/2018
5.45
 58,880 5.28 5.53 5.09 20,000 0 0.3
10/05/2018
5.28
 193,760 5.32 5.32 5.07 30,000 0 0.4
09/05/2018
5.32
 55,250 5.41 5.49 5.32 0 0 0
08/05/2018
5.41
 60,820 5.53 5.53 5.41 0 0 0
07/05/2018
5.53
 96,970 5.36 5.57 5.32 275,184 275,184 0
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

Chính sách bảo mật | Điều khoản sử dụng |