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

31.30
0.40
(1.29%)
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)
22/01/2018
5.03
 592,840 5.03 5.07 4.98 42,280 6,000 0.4
19/01/2018
5.03
 403,610 5.03 5.07 4.94 144,580 5,000 1.7
18/01/2018
5.03
 624,660 4.92 5.03 4.86 171,700 5,640 1.9
17/01/2018
4.92
 668,060 4.98 5.13 4.92 13,170 0 0.2
16/01/2018
4.98
 823,950 4.96 5.11 4.90 0 47,600 -0.6
15/01/2018
4.96
 262,040 4.96 5.03 4.94 0 5,000 -0.1
12/01/2018
4.96
 659,830 5.00 5.07 4.94 0 6,600 -0.1
11/01/2018
5.00
 610,510 5.07 5.07 4.98 0 85,000 -1.0
10/01/2018
5.07
 827,920 5.13 5.24 5.05 0 31,120 -0.4
09/01/2018
5.13
 922,260 4.96 5.17 5.03 79,700 336,200 -3.1
08/01/2018
4.96
 702,940 4.94 5.07 4.90 0 158,300 -1.9
05/01/2018
4.94
 468,000 5.19 5.19 4.94 0 10,920 -0.1
04/01/2018
5.19
 852,610 5.11 5.19 5.00 167,800 0 2.1
03/01/2018
5.11
 759,280 5.13 5.17 5.09 2,770 11,000 -0.1
02/01/2018
5.13
 519,000 5.15 5.15 5.03 51,070 0 0.6
29/12/2017
5.15
 1,107,900 5.11 5.24 5.09 105,000 0 1.3
28/12/2017
5.11
 690,080 4.96 5.13 4.94 0 71,260 -0.8
27/12/2017
4.96
 418,700 5.03 5.07 4.92 0 0 0
26/12/2017
5.03
 458,230 4.92 5.09 4.88 220 0 0.0
25/12/2017
4.92
 285,530 4.86 4.96 4.79 60,000 0 0.7
22/12/2017
4.86
 367,580 4.94 4.98 4.86 0 0 0
21/12/2017
4.94
 562,560 5.07 5.11 4.94 4,100 70,000 -0.8
20/12/2017
5.07
 631,510 5.03 5.15 5.00 0 86,450 -1.0
19/12/2017
5.03
 888,660 4.90 5.15 4.86 1,000 0 0.0
18/12/2017
4.90
 374,550 4.79 4.94 4.86 0 0 0
15/12/2017
4.79
 1,014,610 4.52 4.81 4.52 0 0 0
14/12/2017
4.52
 83,470 4.46 4.52 4.41 0 0 0
13/12/2017
4.46
 336,490 4.48 4.56 4.43 0 0 0
12/12/2017
4.48
 343,110 4.58 4.62 4.29 0 0 0
11/12/2017
4.58
 342,280 4.73 4.73 4.56 0 0 0
08/12/2017
4.73
 260,560 4.67 4.73 4.60 0 0 0
07/12/2017
4.67
 423,040 4.60 4.73 4.56 0 0 0
06/12/2017
4.60
 386,330 4.73 4.73 4.48 0 0 0
05/12/2017
4.73
 751,530 4.73 4.98 4.69 17,560 0 0.2
04/12/2017
4.73
 880,860 4.43 4.73 4.43 22,400 0 0.2
01/12/2017
4.43
 440,000 4.43 4.46 4.39 0 0 0
30/11/2017
4.43
 252,840 4.46 4.52 4.41 0 0 0
29/11/2017
4.46
 223,170 4.35 4.48 4.39 0 0 0
28/11/2017
4.35
 290,630 4.46 4.50 4.35 0 0 0
27/11/2017
4.46
 350,880 4.39 4.58 4.37 0 0 0
24/11/2017
4.39
 210,010 4.24 4.39 4.21 50,000 3,000 0.5
23/11/2017
4.24
 533,050 4.16 4.31 4.22 50,000 8,930 0.4
22/11/2017
4.16
 255,770 4.16 4.27 4.10 100,000 2,930 1.0
21/11/2017
4.16
 161,150 4.16 4.17 4.11 50,000 10 0.5
20/11/2017
4.16
 106,330 4.22 4.22 4.14 0 0 0
17/11/2017
4.22
 402,510 4.22 4.39 4.18 0 0 0
16/11/2017
4.22
 311,550 4.10 4.24 4.02 0 0 0
15/11/2017
4.10
 113,470 4.20 4.27 4.10 33,000 0 0.3
14/11/2017
4.20
 449,080 4.07 4.35 4.14 2,600 0 0.0
13/11/2017
4.07
 352,540 3.80 4.07 3.78 5,000 0 0.0
10/11/2017
3.80
 115,260 3.80 3.82 3.78 27,000 0 0.2
09/11/2017
3.80
 124,600 3.80 3.84 3.78 53,000 0 0.5
08/11/2017
3.80
 148,030 3.84 3.86 3.76 20,000 0 0.2
07/11/2017
3.84
 72,000 3.83 3.91 3.76 37,990 0 0.3
06/11/2017
3.83
 33,600 3.80 3.89 3.72 20,000 0 0.2
03/11/2017
3.80
 228,070 3.69 3.81 3.65 102,010 21,220 0.7
02/11/2017
3.69
 130,010 3.86 3.91 3.69 20,000 0 0.2
01/11/2017
3.86
 134,780 3.89 3.89 3.82 27,560 120 0.3
31/10/2017
3.89
 203,920 3.93 3.96 3.84 58,700 0 0.5
30/10/2017
3.93
 133,990 3.96 4.00 3.93 0 0 0
27/10/2017
3.96
 182,410 3.79 4.01 3.76 1,780 1,640 0.0
26/10/2017
3.79
 274,720 3.99 4.02 3.76 0 15,650 -0.1
25/10/2017
3.99
 349,380 4.17 4.17 3.98 0 21,340 -0.2
24/10/2017
4.17
 439,050 4.33 4.33 4.12 111,300 112,030 -0.0
23/10/2017
4.33
 1,037,520 4.65 4.65 4.33 10,000 43,320 -0.4
20/10/2017
4.65
 315,560 4.71 4.73 4.65 10,600 5,200 0.1
19/10/2017
4.71
 121,780 4.71 4.75 4.69 20,000 0 0.2
18/10/2017
4.71
 227,350 4.71 4.77 4.71 0 74,120 -0.8
17/10/2017
4.71
 175,970 4.73 4.75 4.71 0 0 0
16/10/2017
4.73
 230,530 4.71 4.75 4.69 2,000 1,510 0.0
13/10/2017
4.71
 139,240 4.71 4.75 4.69 500 0 0.0
12/10/2017
4.71
 325,740 4.73 4.77 4.71 6,000 9,160 -0.0
11/10/2017
4.73
 214,280 4.75 4.79 4.73 8,000 0 0.1
10/10/2017
4.75
 190,130 4.71 4.77 4.67 10,360 0 0.1
09/10/2017
4.71
 376,370 4.75 4.77 4.71 0 0 0
06/10/2017
4.75
 178,840 4.81 4.81 4.75 0 6,000 -0.1
05/10/2017
4.81
 313,270 4.77 4.81 4.73 3,200 0 0.0
04/10/2017
4.77
 418,920 4.71 4.79 4.71 0 0 0
03/10/2017
4.71
 334,840 4.86 4.86 4.71 0 0 0
02/10/2017
4.86
 190,190 4.94 4.96 4.86 0 0 0
29/09/2017
4.94
 95,570 4.94 4.98 4.90 21,000 0 0.2
28/09/2017
4.94
 107,200 5.03 5.03 4.92 6,360 0 0.1
27/09/2017
5.03
 180,080 5.00 5.03 4.96 73,650 500 0.9
26/09/2017
5.00
 203,600 4.90 5.05 4.90 8,510 0 0.1
25/09/2017
4.90
 236,630 5.00 5.00 4.90 33,000 0 0.4
22/09/2017
5.00
 168,050 5.05 5.07 5.00 10,000 0 0.1
21/09/2017
5.05
 106,840 5.07 5.13 5.05 21,650 0 0.3
20/09/2017
5.07
 345,810 5.07 5.19 5.00 199,000 500 2.4
19/09/2017
5.07
 383,390 5.05 5.13 5.05 62,300 0 0.7
18/09/2017
5.05
 386,110 5.07 5.17 5.03 12,000 0 0.1
15/09/2017
5.07
 218,320 5.07 5.09 4.98 51,700 0 0.6
14/09/2017
5.07
 549,380 4.96 5.11 4.98 25,640 0 0.3
13/09/2017
4.96
 334,080 4.86 5.00 4.86 66,810 0 0.8
12/09/2017
4.86
 190,740 4.84 4.90 4.79 42,350 0 0.5
11/09/2017
4.84
 115,420 4.92 4.92 4.79 0 5,000 -0.1
08/09/2017
4.92
 356,700 5.03 5.07 4.92 55,000 0 0.6
07/09/2017
5.03
 807,750 4.75 5.05 4.75 7,970 0 0.1
06/09/2017
4.75
 165,760 4.79 4.79 4.73 600 0 0.0
05/09/2017
4.79
 178,440 4.79 4.84 4.77 1,000 0 0.0
01/09/2017
4.79
 169,910 4.81 4.88 4.79 14,800 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |