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

22.25
0
(0%)
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
(2026-07-06) 		-4.80 -17.74% 59,148,100 -194,080 0
20
28.90
22.25
2 tháng
(2026-06-08) 		1.35 6.47% 102,701,900 -410,908 0
20
28.90
22.25
3 tháng
(2026-05-07) 		1.20 5.68% 119,510,600 -190,431 0
20
28.90
22.25
6 tháng
(2026-02-06) 		-1.19 -5.07% 163,284,000 181,884 13.4
19.10
28.90
22.25
12 tháng
(2025-08-11) 		-9.39 -29.68% 399,971,700 -902,616 -39.5
19.10
35.08
22.25
24 tháng
(2024-08-15) 		2.86 14.72% 777,667,000 -839,706 -37.7
16.66
35.08
22.25
36 tháng
(2023-08-21) 		9.08 68.99% 1,252,328,100 -1,590,187 -88.1
10.60
35.08
22.25
60 tháng
(2021-08-31) 		10.42 88.04% 1,890,990,100 -3,087,331 -121.1
4.12
35.08
22.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |