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

26.90
-0.40
(-1.47%)
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
(2026-02-23) 		-4.20 -13.40% 15,993,100 160,000 4.8
26.95
32.05
27.30
2 tháng
(2026-01-16) 		-6.65 -19.67% 33,703,000 -500,900 -17.0
26.95
33.95
27.30
3 tháng
(2025-12-17) 		-6.35 -18.96% 53,110,200 -435,100 -15.1
26.95
35
27.30
6 tháng
(2025-09-18) 		-12.05 -30.74% 159,705,400 -474,400 -19.0
26.95
44.90
27.30
12 tháng
(2025-03-24) 		-1.17 -4.14% 480,531,300 -908,713 -46.8
21.33
44.90
27.30
24 tháng
(2024-03-27) 		0.89 3.39% 825,143,800 -2,997,626 -133.8
21.33
44.90
27.30
36 tháng
(2023-04-03) 		15.19 127.04% 1,312,696,400 -2,350,778 -106.9
11.19
44.90
27.30
60 tháng
(2021-04-12) 		18.11 200.30% 1,918,887,000 -4,008,615 -143.2
5.27
44.90
27.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |