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

25.90
0.90
(3.60%)
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
(2026-05-20) 		3.67 17.22% 23,981,900 210,167 0
20.90
25.90
25.90
2 tháng
(2026-04-20) 		3.52 16.36% 36,494,700 331,367 0
20.23
25.90
25.90
3 tháng
(2026-03-23) 		5.90 30.88% 53,043,800 664,682 7.7
19.10
25.90
25.90
6 tháng
(2025-12-22) 		-2.34 -8.57% 107,685,400 560,982 2.9
19.10
27.34
25.90
12 tháng
(2025-06-24) 		4.10 19.63% 439,427,300 -581,404 -60.3
19.10
35.08
25.90
24 tháng
(2024-07-01) 		3.37 15.56% 747,874,400 -1,138,208 -77.2
16.66
35.08
25.90
36 tháng
(2023-07-05) 		12.84 105.66% 1,225,829,800 -1,098,989 -92.5
10.60
35.08
25.90
60 tháng
(2021-07-15) 		16.53 195.09% 1,864,908,800 -2,442,233 -121.5
4.12
35.08
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2018
3.86
 15,990 3.94 3.94 3.83 0 2,240 -0.0
14/06/2018
3.94
 65,950 3.96 4.03 3.86 0 7,560 -0.1
13/06/2018
3.96
 55,140 3.88 3.99 3.89 0 0 0
12/06/2018
3.88
 68,040 3.99 3.99 3.88 0 0 0
11/06/2018
3.99
 72,040 4.12 4.12 3.96 3,000 930 0.0
08/06/2018
4.12
 40,390 4.11 4.12 4.03 0 7,070 -0.1
07/06/2018
4.11
 55,850 4.11 4.12 3.99 10,000 19,110 -0.1
06/06/2018
4.11
 25,290 4.16 4.24 4.06 0 0 0
05/06/2018
4.16
 46,460 4.26 4.26 4.09 0 0 0
04/06/2018
4.26
 84,040 4.03 4.26 3.93 52,000 0 0.7
01/06/2018
4.03
 56,110 4.03 4.04 3.89 10,000 10 0.1
31/05/2018
4.03
 156,120 3.79 4.03 3.79 112,700 0 1.4
30/05/2018
3.79
 30,840 3.86 3.86 3.73 0 0 0
29/05/2018
3.86
 19,650 3.76 3.96 3.70 0 0 0
28/05/2018
3.76
 146,790 3.96 3.96 3.70 50,700 24,640 0.3
25/05/2018
3.96
 71,330 3.99 3.99 3.76 20,000 12,200 0.1
24/05/2018
3.99
 11,260 4.03 4.03 3.96 10 0 0.0
23/05/2018
4.03
 114,480 3.88 4.03 3.88 77,000 10,000 0.8
22/05/2018
3.88
 111,900 4.16 4.16 3.88 10,000 0 0.1
21/05/2018
4.16
 34,230 4.19 4.19 4.06 15,000 0 0.2
18/05/2018
4.19
 111,610 4.17 4.19 4.03 63,400 0 0.8
17/05/2018
4.17
 81,620 4.11 4.17 4.09 63,000 0 0.8
16/05/2018
4.11
 73,920 4.14 4.16 4.03 2,000 0 0.0
15/05/2018
4.14
 65,030 4.17 4.21 4.12 0 0 0
14/05/2018
4.17
 35,390 4.26 4.29 4.09 0 0 0
11/05/2018
4.26
 58,880 4.12 4.32 3.98 20,000 0 0.3
10/05/2018
4.12
 193,760 4.16 4.16 3.96 30,000 0 0.4
09/05/2018
4.16
 55,250 4.22 4.29 4.16 0 0 0
08/05/2018
4.22
 60,820 4.32 4.32 4.22 0 0 0
07/05/2018
4.32
 96,970 4.19 4.36 4.16 275,184 275,184 0
04/05/2018
4.19
 60,080 4.36 4.39 4.12 0 0 0
03/05/2018
4.36
 205,090 4.29 4.36 4.01 110,000 0 1.4
02/05/2018
4.29
 142,500 4.45 4.45 4.19 20,000 18,000 0.0
27/04/2018
4.45
 133,950 4.39 4.49 4.26 0 0 0
26/04/2018
4.39
 208,490 4.45 4.45 4.26 112,000 0 1.5
24/04/2018
4.45
 212,560 4.49 4.59 4.31 76,200 61,000 0.2
23/04/2018
4.49
 126,640 4.82 4.82 4.49 0 0 0
20/04/2018
4.82
 218,720 4.72 4.82 4.57 139,000 3,000 2.0
19/04/2018
4.72
 340,900 4.75 4.75 4.52 110,300 38,880 1.0
18/04/2018
4.75
 178,350 4.82 4.88 4.75 82,000 0 1.2
17/04/2018
4.82
 118,780 4.92 4.92 4.78 0 0 0
16/04/2018
4.92
 283,800 4.75 4.92 4.62 157,650 0 2.3
13/04/2018
4.75
 290,600 4.85 4.98 4.75 22,880 0 0.3
12/04/2018
4.85
 263,290 4.82 4.92 4.78 21,610 0 0.3
11/04/2018
4.82
 475,900 5.11 5.20 4.82 33,620 0 0.5
10/04/2018
5.11
 606,220 4.98 5.26 5.05 23,280 2,500 0.3
09/04/2018
4.98
 391,900 5.02 5.15 4.92 0 0 0
06/04/2018
5.02
 340,740 5.08 5.15 4.98 5,000 0 0.1
05/04/2018
5.08
 435,750 4.97 5.08 4.87 140,300 0 2.1
04/04/2018
4.97
 441,470 5.02 5.11 4.97 4,500 0 0.1
03/04/2018
5.02
 853,030 4.75 5.02 4.55 218,330 50,000 2.5
02/04/2018
4.75
 464,290 4.60 4.75 4.59 151,200 30,000 1.7
30/03/2018
4.60
 292,340 4.64 4.67 4.59 0 0 0
29/03/2018
4.64
 150,700 4.62 4.67 4.55 115,300 1,600 1.6
28/03/2018
4.62
 290,000 4.62 4.67 4.52 177,400 0 2.5
27/03/2018
4.62
 252,680 4.72 4.82 4.62 1,500 0 0.0
26/03/2018
4.72
 267,000 4.65 4.72 4.55 143,300 0 2.0
23/03/2018
4.65
 740,080 4.65 4.65 4.39 192,100 0 2.6
22/03/2018
4.65
 508,430 4.70 4.72 4.59 137,440 57,000 1.1
21/03/2018
4.70
 374,900 4.77 4.78 4.62 104,000 10,000 1.3
20/03/2018
4.77
 324,340 4.82 4.82 4.55 54,300 0 0.8
19/03/2018
4.82
 710,560 4.83 4.93 4.50 30,000 0 0.4
16/03/2018
4.83
 1,248,410 4.52 4.83 4.57 22,000 100,000 -1.2
15/03/2018
4.52
 167,180 4.57 4.59 4.52 0 0 0
14/03/2018
4.57
 475,790 4.45 4.57 4.47 109,000 6,000 1.4
13/03/2018
4.45
 220,540 4.40 4.49 4.40 1,760 0 0.0
12/03/2018
4.40
 326,010 4.44 4.55 4.40 1,600 0 0.0
09/03/2018
4.44
 497,430 4.42 4.52 4.44 0 5,080 -0.1
08/03/2018
4.42
 180,310 4.39 4.42 4.39 16,000 0 0.2
07/03/2018
4.39
 365,860 4.54 4.60 4.37 6,100 100 0.1
06/03/2018
4.54
 684,160 4.32 4.54 4.31 186,000 60,330 1.7
05/03/2018
4.32
 417,820 4.55 4.59 4.32 3,120 0 0.0
02/03/2018
4.55
 502,320 4.52 4.55 4.39 126,370 500 1.7
01/03/2018
4.52
 876,850 4.37 4.59 4.36 3,060 0 0.0
28/02/2018
4.37
 489,670 4.22 4.37 4.12 178,820 1,030 2.3
27/02/2018
4.22
 391,900 4.32 4.32 4.19 82,700 0 1.1
26/02/2018
4.32
 673,890 4.34 4.42 4.31 30,000 40,040 -0.1
23/02/2018
4.34
 508,100 4.39 4.40 4.29 0 40,000 -0.5
22/02/2018
4.39
 387,040 4.42 4.42 4.29 93,400 0 1.2
21/02/2018
4.42
 345,440 4.29 4.42 4.32 159,100 0 2.1
13/02/2018
4.29
 373,850 4.36 4.39 4.29 0 5,850 -0.1
12/02/2018
4.36
 520,460 4.16 4.36 4.16 109,400 1,100 1.4
09/02/2018
4.16
 584,620 4.12 4.16 3.86 181,150 15,300 2.1
08/02/2018
4.12
 490,650 4.11 4.16 4.03 261,540 0 3.2
07/02/2018
4.11
 737,730 4.01 4.24 4.06 3,500 91,460 -1.1
06/02/2018
4.01
 754,780 4.31 4.31 4.01 50 85,900 -1.0
05/02/2018
4.31
 1,277,300 4.62 4.62 4.31 570,200 120,810 6.1
02/02/2018
4.62
 890,310 4.70 4.75 4.62 218,110 201,780 0.2
01/02/2018
4.70
 1,515,890 4.62 4.75 4.52 614,880 6,190 8.5
31/01/2018
4.62
 1,449,050 4.77 4.77 4.55 500,260 5,350 7.0
30/01/2018
4.77
 1,380,660 4.50 4.80 4.42 146,350 2,080 2.1
29/01/2018
4.50
 1,915,750 4.22 4.50 4.27 235,000 0 3.2
26/01/2018
4.22
 2,083,120 3.96 4.22 3.96 182,350 10,000 2.2
25/01/2018
3.96
 659,160 3.93 4.01 3.93 0 14,000 -0.2
22/01/2018
3.93
 592,840 3.93 3.96 3.89 42,280 6,000 0.4
19/01/2018
3.93
 403,610 3.93 3.96 3.86 144,580 5,000 1.7
18/01/2018
3.93
 624,660 3.84 3.93 3.79 171,700 5,640 1.9
17/01/2018
3.84
 668,060 3.89 4.01 3.84 13,170 0 0.2
16/01/2018
3.89
 823,950 3.88 3.99 3.83 0 47,600 -0.6
15/01/2018
3.88
 262,040 3.88 3.93 3.86 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |