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

31.20
0.30
(0.97%)
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
(2025-12-29) 		-2.05 -6.12% 22,970,800 -253,400 -8.9
30.85
34.50
30.90
2 tháng
(2025-12-01) 		-2.10 -6.26% 38,644,000 -330,700 -11.7
30.85
35.70
30.90
3 tháng
(2025-10-30) 		-7.45 -19.15% 61,685,300 -571,300 -21.6
30.85
38.90
30.90
6 tháng
(2025-08-01) 		-7.85 -19.97% 257,170,400 -2,810,300 -126.6
30.85
44.90
30.90
12 tháng
(2025-02-03) 		8.06 34.45% 499,530,700 -540,436 -33.1
21.33
44.90
30.90
24 tháng
(2024-02-15) 		9.84 45.55% 865,696,300 -2,759,871 -125.2
20.91
44.90
30.90
36 tháng
(2023-02-13) 		22.67 258.35% 1,338,071,700 -2,445,098 -107.3
8.53
44.90
30.90
60 tháng
(2021-02-23) 		23.80 311.11% 1,939,256,400 -6,928,715 -188.6
5.27
44.90
30.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |